Skip to main content
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
113.32
+0.24 (0.21%)
At close: Jun 26, 2026, 4:00 PM EDT
113.87
+0.55 (0.49%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026113.60115.00112.83113.32113.320.21%2,897,530
Jun 25, 2026115.00115.93111.83113.08113.080.26%3,045,851
Jun 24, 2026112.11114.68110.76112.79112.79-3.15%3,422,053
Jun 23, 2026116.91118.73116.01116.46116.46-4.32%1,877,091
Jun 22, 2026118.13121.94117.03121.72121.72-0.69%2,334,455
Jun 18, 2026125.82128.76121.13122.57122.57-2.61%2,984,469
Jun 17, 2026127.61132.99125.66125.85125.85-1.86%2,975,758
Jun 16, 2026125.46129.24125.41128.24128.243.47%2,326,430
Jun 15, 2026123.10126.01123.10123.94123.946.75%2,837,777
Jun 12, 2026114.15117.29112.64116.10116.103.05%1,985,047
Jun 11, 2026108.46113.37106.93112.66112.664.78%3,642,635
Jun 10, 2026108.89111.30106.82107.52107.52-4.49%2,633,101
Jun 9, 2026116.32116.52109.18112.58112.58-1.99%2,877,062
Jun 8, 2026116.50117.50114.49114.87114.87-1.17%2,121,850
Jun 5, 2026125.23126.05115.80116.23116.23-9.50%2,742,476
Jun 4, 2026126.66129.83126.25128.43128.432.79%1,586,936
Jun 3, 2026127.99128.70124.79124.95124.95-4.11%1,369,880
Jun 2, 2026129.30130.36126.91130.31130.311.16%1,169,602
Jun 1, 2026129.50130.11125.32128.82128.82-2.85%1,360,686
May 29, 2026130.00133.87129.02132.60132.601.95%1,762,784
May 28, 2026126.00131.44124.35130.07130.072.34%1,360,125
May 27, 2026126.75129.66126.51127.10127.10-2.29%1,285,515
May 26, 2026129.40131.72128.55130.27130.082.96%1,289,103
May 22, 2026127.24127.79124.43126.53126.34-0.56%1,038,272
May 21, 2026124.84129.69124.23127.24127.050.06%1,139,274
May 20, 2026125.30127.99123.00127.16126.972.43%1,097,798
May 19, 2026126.83127.15123.64124.14123.95-4.13%1,838,738
May 18, 2026131.66133.50128.09129.49129.30-0.71%1,409,912
May 15, 2026132.42133.04128.00130.41130.21-6.36%3,572,261
May 14, 2026141.70142.07138.05139.26139.05-2.08%2,351,528
May 13, 2026141.19144.08139.40142.22142.01-0.36%1,537,791
May 12, 2026141.12144.19136.99142.73142.52-0.74%1,440,218
May 11, 2026140.00145.61139.81143.80143.583.56%2,770,484
May 8, 2026131.50139.46131.50138.85138.645.54%2,978,975
May 7, 2026138.50139.94131.05131.56131.36-2.24%3,203,585
May 6, 2026131.75134.67130.70134.57134.377.45%2,837,883
May 5, 2026126.38127.35124.80125.24125.050.89%1,674,860
May 4, 2026124.66125.91123.74124.14123.95-1.35%1,293,133
May 1, 2026126.06127.60124.86125.84125.65-0.49%1,749,287
Apr 30, 2026129.55129.65125.28126.46126.271.26%3,543,689
Apr 29, 2026127.32128.45124.08124.89124.70-3.51%2,707,433
Apr 28, 2026132.84133.27128.87129.43129.24-5.19%2,776,105
Apr 27, 2026137.81138.63136.16136.51136.31-2.10%1,353,666
Apr 24, 2026143.12143.29139.05139.44139.23-1.49%1,663,702
Apr 23, 2026142.69144.50138.84141.55141.34-2.19%2,012,669
Apr 22, 2026144.61146.58143.23144.72144.502.05%2,222,722
Apr 21, 2026148.04149.34141.05141.81141.60-4.96%2,658,438
Apr 20, 2026150.36151.31147.67149.21148.99-2.08%2,012,135
Apr 17, 2026147.61154.17147.18152.38152.155.29%2,695,158
Apr 16, 2026147.97149.30144.36144.72144.50-1.96%2,452,177
Apr 15, 2026146.41149.27144.55147.61147.39-0.05%1,964,213
Apr 14, 2026146.25149.28145.90147.69147.471.97%2,280,581
Apr 13, 2026142.73146.00142.60144.83144.61-0.01%1,480,509
Apr 10, 2026142.12145.31142.12144.84144.622.80%1,788,518
Apr 9, 2026139.91143.45139.23140.89140.680.54%1,803,701
Apr 8, 2026142.31143.50138.21140.14139.933.07%2,824,877
Apr 7, 2026134.62136.17131.26135.97135.771.40%1,729,543
Apr 6, 2026134.70136.15133.33134.09133.89-1.08%1,394,267
Apr 2, 2026130.18137.38129.23135.56135.36-0.91%1,991,939
Apr 1, 2026134.63138.42132.96136.80136.604.42%3,090,143
Mar 31, 2026127.10131.56126.90131.01130.816.08%2,886,816
Mar 30, 2026127.67129.00122.40123.70123.32-0.80%2,869,953
Mar 27, 2026118.62125.09118.62124.70124.324.83%2,916,919
Mar 26, 2026119.19123.55118.59118.95118.58-3.01%2,741,433
Mar 25, 2026126.31126.31121.50122.64122.261.70%1,830,397
Mar 24, 2026118.40121.59116.37120.59120.220.59%1,922,186
Mar 23, 2026114.47121.24114.44119.88119.514.59%3,814,721
Mar 20, 2026121.96121.99113.39114.62114.27-5.47%5,943,509
Mar 19, 2026118.96122.20117.24121.25120.88-5.83%4,704,576
Mar 18, 2026131.74132.79128.05128.75128.35-6.15%3,440,189
Mar 17, 2026140.85142.50136.81137.19136.77-1.44%2,511,265
Mar 16, 2026138.26142.55135.90139.19138.76-0.49%2,507,720
Mar 13, 2026145.60148.14139.35139.87139.44-4.02%2,656,541
Mar 12, 2026146.98149.50144.21145.73145.28-1.98%2,208,585
Mar 11, 2026148.00149.23144.77148.67148.21-1.43%2,017,195
Mar 10, 2026151.10153.00149.04150.83150.371.95%1,682,264
Mar 9, 2026142.58148.73138.72147.95147.500.75%2,922,704
Mar 6, 2026144.58149.67143.58146.85146.40-0.66%2,002,166
Mar 5, 2026151.01151.15144.42147.83147.38-3.98%2,054,774
Mar 4, 2026155.00155.05151.06153.95153.481.72%1,988,963
Mar 3, 2026154.83154.83146.13151.34150.88-8.68%3,358,017
Mar 2, 2026163.65165.76159.35165.72165.211.26%2,640,021
Feb 27, 2026162.04164.39161.45163.65163.151.63%1,772,455
Feb 26, 2026156.20161.50154.33161.02160.532.28%1,727,550
Feb 25, 2026158.70160.00156.72157.43156.950.03%1,437,436
Feb 24, 2026153.96158.38151.55157.38156.900.98%1,589,938
Feb 23, 2026152.41156.00151.81155.86155.383.64%1,906,669
Feb 20, 2026145.59150.61143.82150.38149.923.47%2,040,897
Feb 19, 2026143.50145.86142.70145.34144.890.36%1,789,042
Feb 18, 2026145.10146.77143.65144.82144.381.75%1,885,919
Feb 17, 2026140.93142.35137.52142.33141.89-2.45%2,697,025
Feb 13, 2026142.00146.40140.91145.90145.454.84%1,369,530
Feb 12, 2026147.30149.71139.10139.17138.74-6.67%2,338,418
Feb 11, 2026149.34150.50144.87149.11148.653.12%2,596,433
Feb 10, 2026142.24145.73141.00144.60144.161.27%1,923,693
Feb 9, 2026138.25142.80138.04142.78142.345.00%2,537,638
Feb 6, 2026134.04137.33133.01135.98135.563.88%1,961,217
Feb 5, 2026135.34138.87130.69130.90130.50-6.65%3,488,984
Feb 4, 2026140.45141.30135.08140.23139.802.52%2,906,442
Feb 3, 2026140.77141.00133.64136.78136.363.46%3,397,846