Skip to main content
logo
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
158.49
+0.88 (0.56%)
At close: Dec 17, 2025

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 2025158.39159.67155.81158.49158.490.56%717,814
Dec 16, 2025159.61161.16156.86157.61157.61-1.12%644,620
Dec 15, 2025163.70164.76158.91159.40159.40-1.45%770,070
Dec 12, 2025163.90165.75160.48161.74161.740.15%815,565
Dec 11, 2025155.89163.80154.86161.50161.503.72%763,463
Dec 10, 2025153.06156.55150.78155.71155.712.91%953,546
Dec 9, 2025145.50151.40145.20151.30151.303.99%548,102
Dec 8, 2025149.91150.07145.48145.49145.49-2.73%449,191
Dec 5, 2025152.89154.24148.92149.57149.57-1.50%464,750
Dec 4, 2025149.49152.23149.45151.85151.850.76%1,030,230
Dec 3, 2025151.75152.99149.64150.70150.700.05%532,619
Dec 2, 2025154.03154.30146.26150.63150.63-2.25%573,466
Dec 1, 2025155.19155.58151.86154.10154.100.41%618,511
Nov 28, 2025151.52153.96150.70153.47153.472.70%784,845
Nov 27, 2025148.12149.84148.12149.43149.43-0.35%113,772
Nov 26, 2025146.68150.39146.24149.96149.963.72%688,954
Nov 25, 2025144.32145.46142.97144.58144.58-0.24%996,456
Nov 24, 2025141.40144.98140.95144.93144.933.59%2,017,486
Nov 21, 2025140.20142.26138.90139.91139.91-0.36%503,328
Nov 20, 2025146.04147.86140.20140.41140.41-4.05%324,569
Nov 19, 2025146.01147.46144.94146.34146.111.58%740,237
Nov 18, 2025143.68145.79142.74144.07143.840.27%967,992
Nov 17, 2025145.54146.38142.28143.68143.45-1.69%918,559
Nov 14, 2025141.68146.96141.68146.15145.92-1.43%658,795
Nov 13, 2025151.65152.17146.69148.27148.04-1.80%468,441
Nov 12, 2025146.60153.08145.61150.99150.753.56%781,803
Nov 11, 2025144.11146.39142.76145.80145.571.68%621,822
Nov 10, 2025145.29145.29141.66143.39143.163.17%1,000,009
Nov 7, 2025139.57140.44135.29138.98138.762.20%729,228
Nov 6, 2025136.42138.17135.53135.99135.77-0.26%559,074
Nov 5, 2025135.35137.16135.20136.35136.132.51%563,834
Nov 4, 2025133.47135.61132.89133.01132.80-2.63%670,446
Nov 3, 2025135.63136.67134.38136.60136.380.85%595,684
Oct 31, 2025137.72138.30135.33135.45135.24-1.29%712,819
Oct 30, 2025132.20137.43132.20137.22137.003.37%1,195,208
Oct 29, 2025135.25135.78131.54132.75132.54-0.19%851,911
Oct 28, 2025130.50133.68129.69133.00132.790.65%1,736,702
Oct 27, 2025133.59135.67130.02132.14131.93-3.85%1,088,666
Oct 24, 2025136.48138.44135.82137.43137.210.05%622,170
Oct 23, 2025138.42138.42136.11137.36137.141.10%681,783
Oct 22, 2025132.27136.68132.12135.87135.651.16%799,367
Oct 21, 2025139.76139.76132.88134.31134.10-9.22%1,122,553
Oct 20, 2025149.10150.21147.92147.95147.720.99%655,953
Oct 17, 2025156.02156.93144.79146.50146.27-8.10%885,162
Oct 16, 2025155.63160.44154.54159.41159.162.92%578,922
Oct 15, 2025153.39155.75152.71154.88154.631.79%716,853
Oct 14, 2025151.76154.52151.02152.16151.923.06%883,374
Oct 10, 2025145.62148.29144.93147.64147.411.83%708,297
Oct 9, 2025150.76151.25143.81144.98144.75-3.10%944,130
Oct 8, 2025153.75154.00148.14149.62149.38-0.99%791,570