Wheaton Precious Metals Corp. (TSX:WPM)
Canada · Delayed Price · Currency is CAD 149.96
+5.38 (3.72%)
At close: Nov 26, 2025
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 146.68 | 150.39 | 146.24 | 149.96 | 149.96 | 3.72% | 688,954 |
| Nov 25, 2025 | 144.32 | 145.46 | 142.97 | 144.58 | 144.58 | -0.24% | 996,456 |
| Nov 24, 2025 | 141.40 | 144.98 | 140.95 | 144.93 | 144.93 | 3.59% | 2,017,486 |
| Nov 21, 2025 | 140.20 | 142.26 | 138.90 | 139.91 | 139.91 | -0.36% | 503,328 |
| Nov 20, 2025 | 146.04 | 147.86 | 140.20 | 140.41 | 140.41 | -4.05% | 324,569 |
| Nov 19, 2025 | 146.01 | 147.46 | 144.94 | 146.34 | 146.11 | 1.58% | 740,237 |
| Nov 18, 2025 | 143.68 | 145.79 | 142.74 | 144.07 | 143.84 | 0.27% | 967,992 |
| Nov 17, 2025 | 145.54 | 146.38 | 142.28 | 143.68 | 143.45 | -1.69% | 918,559 |
| Nov 14, 2025 | 141.68 | 146.96 | 141.68 | 146.15 | 145.92 | -1.43% | 658,795 |
| Nov 13, 2025 | 151.65 | 152.17 | 146.69 | 148.27 | 148.04 | -1.80% | 468,441 |
| Nov 12, 2025 | 146.60 | 153.08 | 145.61 | 150.99 | 150.75 | 3.56% | 781,803 |
| Nov 11, 2025 | 144.11 | 146.39 | 142.76 | 145.80 | 145.57 | 1.68% | 621,822 |
| Nov 10, 2025 | 145.29 | 145.29 | 141.66 | 143.39 | 143.16 | 3.17% | 1,000,009 |
| Nov 7, 2025 | 139.57 | 140.44 | 135.29 | 138.98 | 138.76 | 2.20% | 729,228 |
| Nov 6, 2025 | 136.42 | 138.17 | 135.53 | 135.99 | 135.77 | -0.26% | 559,074 |
| Nov 5, 2025 | 135.35 | 137.16 | 135.20 | 136.35 | 136.13 | 2.51% | 563,834 |
| Nov 4, 2025 | 133.47 | 135.61 | 132.89 | 133.01 | 132.80 | -2.63% | 670,446 |
| Nov 3, 2025 | 135.63 | 136.67 | 134.38 | 136.60 | 136.38 | 0.85% | 595,684 |
| Oct 31, 2025 | 137.72 | 138.30 | 135.33 | 135.45 | 135.24 | -1.29% | 712,819 |
| Oct 30, 2025 | 132.20 | 137.43 | 132.20 | 137.22 | 137.00 | 3.37% | 1,195,208 |
| Oct 29, 2025 | 135.25 | 135.78 | 131.54 | 132.75 | 132.54 | -0.19% | 851,911 |
| Oct 28, 2025 | 130.50 | 133.68 | 129.69 | 133.00 | 132.79 | 0.65% | 1,736,702 |
| Oct 27, 2025 | 133.59 | 135.67 | 130.02 | 132.14 | 131.93 | -3.85% | 1,088,666 |
| Oct 24, 2025 | 136.48 | 138.44 | 135.82 | 137.43 | 137.21 | 0.05% | 622,170 |
| Oct 23, 2025 | 138.42 | 138.42 | 136.11 | 137.36 | 137.14 | 1.10% | 681,783 |
| Oct 22, 2025 | 132.27 | 136.68 | 132.12 | 135.87 | 135.65 | 1.16% | 799,367 |
| Oct 21, 2025 | 139.76 | 139.76 | 132.88 | 134.31 | 134.10 | -9.22% | 1,122,553 |
| Oct 20, 2025 | 149.10 | 150.21 | 147.92 | 147.95 | 147.72 | 0.99% | 655,953 |
| Oct 17, 2025 | 156.02 | 156.93 | 144.79 | 146.50 | 146.27 | -8.10% | 885,162 |
| Oct 16, 2025 | 155.63 | 160.44 | 154.54 | 159.41 | 159.16 | 2.92% | 578,922 |
| Oct 15, 2025 | 153.39 | 155.75 | 152.71 | 154.88 | 154.63 | 1.79% | 716,853 |
| Oct 14, 2025 | 151.76 | 154.52 | 151.02 | 152.16 | 151.92 | 3.06% | 883,374 |
| Oct 10, 2025 | 145.62 | 148.29 | 144.93 | 147.64 | 147.41 | 1.83% | 708,297 |
| Oct 9, 2025 | 150.76 | 151.25 | 143.81 | 144.98 | 144.75 | -3.10% | 944,130 |
| Oct 8, 2025 | 153.75 | 154.00 | 148.14 | 149.62 | 149.38 | -0.99% | 791,570 |
| Oct 7, 2025 | 153.58 | 153.58 | 149.99 | 151.12 | 150.88 | -1.34% | 625,067 |
| Oct 6, 2025 | 153.70 | 155.42 | 153.11 | 153.18 | 152.94 | 0.13% | 687,054 |
| Oct 3, 2025 | 154.08 | 155.24 | 152.54 | 152.98 | 152.74 | -0.22% | 597,803 |
| Oct 2, 2025 | 156.34 | 156.35 | 147.71 | 153.32 | 153.08 | -1.35% | 799,530 |
| Oct 1, 2025 | 157.85 | 158.88 | 154.59 | 155.42 | 155.17 | -0.21% | 744,060 |
| Sep 30, 2025 | 153.48 | 156.67 | 152.42 | 155.74 | 155.49 | 1.23% | 878,158 |
| Sep 29, 2025 | 154.49 | 155.94 | 153.52 | 153.85 | 153.61 | 1.21% | 695,136 |
| Sep 26, 2025 | 150.06 | 152.21 | 149.75 | 152.01 | 151.77 | 1.54% | 897,138 |
| Sep 25, 2025 | 146.11 | 149.90 | 145.62 | 149.71 | 149.47 | 2.30% | 672,882 |
| Sep 24, 2025 | 149.07 | 150.29 | 146.30 | 146.34 | 146.11 | -1.79% | 706,568 |
| Sep 23, 2025 | 150.15 | 151.28 | 148.09 | 149.01 | 148.77 | 0.08% | 1,130,447 |
| Sep 22, 2025 | 150.50 | 150.99 | 145.87 | 148.89 | 148.65 | 0.24% | 1,138,417 |
| Sep 19, 2025 | 149.50 | 149.77 | 145.87 | 148.53 | 148.29 | 2.75% | 2,960,969 |
| Sep 18, 2025 | 143.72 | 144.71 | 141.88 | 144.56 | 144.33 | -0.10% | 746,051 |
| Sep 17, 2025 | 142.64 | 146.46 | 142.46 | 144.71 | 144.48 | -0.05% | 1,282,306 |