Skip to main content
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
129.43
-7.08 (-5.19%)
At close: Apr 28, 2026, 4:00 PM EDT
129.00
-0.43 (-0.33%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026132.84133.27128.87129.43129.43-5.19%2,335,840
Apr 27, 2026137.81138.63136.16136.51136.51-2.10%1,300,956
Apr 24, 2026143.12143.29139.05139.44139.44-1.49%1,631,838
Apr 23, 2026142.69144.50138.84141.55141.55-2.19%1,961,170
Apr 22, 2026144.61146.58143.23144.72144.722.05%2,144,449
Apr 21, 2026148.04149.34141.05141.81141.81-4.96%2,630,988
Apr 20, 2026150.36151.31147.67149.21149.21-2.08%1,949,783
Apr 17, 2026147.61154.17147.18152.38152.385.29%2,663,674
Apr 16, 2026147.97149.30144.36144.72144.72-1.96%2,362,329
Apr 15, 2026146.41149.27144.55147.61147.61-0.05%1,788,787
Apr 14, 2026146.25149.28145.90147.69147.691.97%2,151,663
Apr 13, 2026142.73146.00142.60144.83144.83-0.01%1,397,313
Apr 10, 2026142.12145.31142.12144.84144.842.80%1,664,136
Apr 9, 2026139.91143.45139.23140.89140.890.54%1,662,281
Apr 8, 2026142.31143.50138.21140.14140.143.07%2,488,601
Apr 7, 2026134.62136.17131.26135.97135.971.40%1,648,885
Apr 6, 2026134.70136.15133.33134.09134.09-1.08%1,390,277
Apr 2, 2026130.18137.38129.23135.56135.56-0.91%1,765,598
Apr 1, 2026134.63138.42132.96136.80136.804.42%3,007,313
Mar 31, 2026127.10131.56126.90131.01131.015.91%2,230,506
Mar 30, 2026127.67129.00122.40123.70123.51-0.80%2,815,789
Mar 27, 2026118.62125.09118.62124.70124.504.83%2,916,919
Mar 26, 2026119.19123.55118.59118.95118.76-3.01%2,741,433
Mar 25, 2026126.31126.31121.50122.64122.451.70%1,830,397
Mar 24, 2026118.40121.59116.37120.59120.400.59%1,922,186
Mar 23, 2026114.47121.24114.44119.88119.694.59%3,814,721
Mar 20, 2026121.96121.99113.39114.62114.44-5.47%5,943,509
Mar 19, 2026118.96122.20117.24121.25121.06-5.83%4,704,576
Mar 18, 2026131.74132.79128.05128.75128.55-6.15%3,440,189
Mar 17, 2026140.85142.50136.81137.19136.97-1.44%2,511,265
Mar 16, 2026138.26142.55135.90139.19138.97-0.49%2,507,720
Mar 13, 2026145.60148.14139.35139.87139.65-4.02%2,656,541
Mar 12, 2026146.98149.50144.21145.73145.50-1.98%2,208,585
Mar 11, 2026148.00149.23144.77148.67148.44-1.43%2,017,195
Mar 10, 2026151.10153.00149.04150.83150.591.95%1,682,264
Mar 9, 2026142.58148.73138.72147.95147.720.75%2,922,704
Mar 6, 2026144.58149.67143.58146.85146.62-0.66%2,002,166
Mar 5, 2026151.01151.15144.42147.83147.60-3.98%2,054,774
Mar 4, 2026155.00155.05151.06153.95153.711.72%1,988,963
Mar 3, 2026154.83154.83146.13151.34151.10-8.68%3,358,017
Mar 2, 2026163.65165.76159.35165.72165.461.26%2,640,021
Feb 27, 2026162.04164.39161.45163.65163.391.63%1,772,455
Feb 26, 2026156.20161.50154.33161.02160.772.28%1,727,550
Feb 25, 2026158.70160.00156.72157.43157.180.03%1,437,436
Feb 24, 2026153.96158.38151.55157.38157.130.98%1,589,938
Feb 23, 2026152.41156.00151.81155.86155.613.64%1,906,669
Feb 20, 2026145.59150.61143.82150.38150.143.47%2,040,897
Feb 19, 2026143.50145.86142.70145.34145.110.36%1,789,042
Feb 18, 2026145.10146.77143.65144.82144.591.75%1,885,919
Feb 17, 2026140.93142.35137.52142.33142.11-2.45%2,697,025
Feb 13, 2026142.00146.40140.91145.90145.674.84%1,369,530
Feb 12, 2026147.30149.71139.10139.17138.95-6.67%2,338,418
Feb 11, 2026149.34150.50144.87149.11148.873.12%2,596,433
Feb 10, 2026142.24145.73141.00144.60144.371.27%1,923,693
Feb 9, 2026138.25142.80138.04142.78142.555.00%2,537,638
Feb 6, 2026134.04137.33133.01135.98135.773.88%1,961,217
Feb 5, 2026135.34138.87130.69130.90130.69-6.65%3,488,984
Feb 4, 2026140.45141.30135.08140.23140.012.52%2,906,442
Feb 3, 2026140.77141.00133.64136.78136.563.46%3,397,846
Feb 2, 2026131.73136.44129.12132.21132.000.26%4,124,624
Jan 30, 2026142.41143.92130.33131.87131.66-13.64%6,378,780
Jan 29, 2026159.71160.36148.11152.70152.46-2.30%3,977,256
Jan 28, 2026152.99156.36150.73156.30156.054.63%3,528,340
Jan 27, 2026148.00149.68142.50149.38149.141.03%2,899,353
Jan 26, 2026152.12154.70147.41147.86147.631.16%4,047,326
Jan 23, 2026146.05147.28143.96146.16145.931.71%2,218,076
Jan 22, 2026137.89145.08137.88143.70143.474.43%2,212,779
Jan 21, 2026145.90146.77137.22137.61137.39-2.87%2,675,043
Jan 20, 2026140.00142.49138.93141.68141.464.68%3,541,364
Jan 16, 2026134.97135.72132.03135.35135.14-0.11%2,419,901
Jan 15, 2026131.63135.52130.87135.50135.291.77%1,619,838
Jan 14, 2026132.96133.80130.71133.14132.931.79%2,192,395
Jan 13, 2026130.22131.92128.86130.80130.591.85%1,667,402
Jan 12, 2026128.68129.99126.77128.43128.232.96%2,207,564
Jan 9, 2026124.75126.54123.62124.74124.540.78%1,890,448
Jan 8, 2026120.70124.06119.50123.78123.580.64%1,254,344
Jan 7, 2026121.92123.59119.35122.99122.80-2.01%1,780,408
Jan 6, 2026122.83126.18121.77125.51125.313.74%1,828,687
Jan 5, 2026119.79125.62119.65120.99120.802.65%2,212,117
Jan 2, 2026119.00120.05114.51117.87117.680.30%1,313,460
Dec 31, 2025117.50119.31117.15117.52117.33-1.14%999,549
Dec 30, 2025119.81120.10117.72118.88118.691.28%1,422,737
Dec 29, 2025119.80120.44116.02117.38117.19-5.51%2,093,451
Dec 26, 2025123.40124.30121.33124.22124.021.85%1,277,708
Dec 24, 2025123.73123.92120.38121.96121.77-0.75%979,823
Dec 23, 2025122.73122.98120.42122.88122.690.55%1,408,460
Dec 22, 2025122.33123.82120.79122.21122.022.10%1,458,832
Dec 19, 2025115.73120.41115.39119.70119.513.68%3,762,736
Dec 18, 2025114.19116.86113.72115.45115.270.32%1,744,809
Dec 17, 2025115.78115.92113.07115.08114.900.56%1,696,235
Dec 16, 2025115.59117.48114.03114.44114.26-1.11%1,877,989
Dec 15, 2025119.16119.63115.37115.72115.54-1.54%2,047,190
Dec 12, 2025119.82120.55116.24117.53117.340.18%2,823,609
Dec 11, 2025113.53118.95112.56117.32117.143.98%2,157,080
Dec 10, 2025109.89113.52108.81112.83112.653.26%2,276,826
Dec 9, 2025105.20109.30104.75109.27109.104.11%1,698,679
Dec 8, 2025108.18108.74104.96104.96104.79-2.90%1,602,089
Dec 5, 2025109.95111.36107.61108.09107.92-0.65%1,391,349
Dec 4, 2025107.08109.15107.08108.80108.630.76%1,418,281
Dec 3, 2025108.68109.63107.03107.98107.810.21%1,413,460