Wheaton Precious Metals Corp. (TSX:WPM)
Canada · Delayed Price · Currency is CAD 136.19
-0.16 (-0.12%)
Nov 6, 2025, 3:17 PM EST
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 136.42 | 138.17 | 135.96 | 136.45 | 136.45 | 0.07% | 207,057 |
| Nov 5, 2025 | 135.35 | 137.16 | 135.20 | 136.35 | 136.35 | 2.51% | 563,834 |
| Nov 4, 2025 | 133.47 | 135.61 | 132.89 | 133.01 | 133.01 | -2.63% | 670,446 |
| Nov 3, 2025 | 135.63 | 136.67 | 134.38 | 136.60 | 136.60 | 0.85% | 595,700 |
| Oct 31, 2025 | 137.72 | 138.30 | 135.33 | 135.45 | 135.45 | -1.29% | 712,819 |
| Oct 30, 2025 | 132.20 | 137.43 | 132.20 | 137.22 | 137.22 | 3.37% | 1,195,242 |
| Oct 29, 2025 | 135.25 | 135.78 | 131.54 | 132.75 | 132.75 | -0.19% | 851,911 |
| Oct 28, 2025 | 130.50 | 133.68 | 129.69 | 133.00 | 133.00 | 0.65% | 1,736,702 |
| Oct 27, 2025 | 133.59 | 135.67 | 130.02 | 132.14 | 132.14 | -3.85% | 1,088,700 |
| Oct 24, 2025 | 136.48 | 138.44 | 135.82 | 137.43 | 137.43 | 0.05% | 622,200 |
| Oct 23, 2025 | 138.42 | 138.42 | 136.11 | 137.36 | 137.36 | 1.10% | 681,800 |
| Oct 22, 2025 | 132.27 | 136.68 | 132.12 | 135.87 | 135.87 | 1.16% | 799,400 |
| Oct 21, 2025 | 139.76 | 139.76 | 132.88 | 134.31 | 134.31 | -9.22% | 1,122,600 |
| Oct 20, 2025 | 149.10 | 150.21 | 147.92 | 147.95 | 147.95 | 0.99% | 656,000 |
| Oct 17, 2025 | 156.02 | 156.93 | 144.79 | 146.50 | 146.50 | -8.10% | 885,200 |
| Oct 16, 2025 | 155.63 | 160.44 | 154.54 | 159.41 | 159.41 | 2.92% | 578,922 |
| Oct 15, 2025 | 153.39 | 155.75 | 152.71 | 154.88 | 154.88 | 1.79% | 716,900 |
| Oct 14, 2025 | 151.76 | 154.52 | 151.02 | 152.16 | 152.16 | 3.06% | 883,400 |
| Oct 10, 2025 | 145.62 | 148.29 | 144.93 | 147.64 | 147.64 | 1.83% | 708,300 |
| Oct 9, 2025 | 150.76 | 151.25 | 143.81 | 144.98 | 144.98 | -3.10% | 944,130 |
| Oct 8, 2025 | 153.75 | 154.00 | 148.14 | 149.62 | 149.62 | -0.99% | 791,600 |
| Oct 7, 2025 | 153.58 | 153.58 | 149.99 | 151.12 | 151.12 | -1.34% | 625,100 |
| Oct 6, 2025 | 153.70 | 155.42 | 153.11 | 153.18 | 153.18 | 0.13% | 687,100 |
| Oct 3, 2025 | 154.08 | 155.24 | 152.54 | 152.98 | 152.98 | -0.22% | 597,949 |
| Oct 2, 2025 | 156.34 | 156.35 | 147.71 | 153.32 | 153.32 | -1.35% | 799,530 |
| Oct 1, 2025 | 157.85 | 158.88 | 154.59 | 155.42 | 155.42 | -0.21% | 744,268 |
| Sep 30, 2025 | 153.48 | 156.67 | 152.42 | 155.74 | 155.74 | 1.23% | 878,200 |
| Sep 29, 2025 | 154.49 | 155.94 | 153.52 | 153.85 | 153.85 | 1.21% | 695,136 |
| Sep 26, 2025 | 150.06 | 152.21 | 149.75 | 152.01 | 152.01 | 1.54% | 897,138 |
| Sep 25, 2025 | 146.11 | 149.90 | 145.62 | 149.71 | 149.71 | 2.30% | 673,047 |
| Sep 24, 2025 | 149.07 | 150.29 | 146.30 | 146.34 | 146.34 | -1.79% | 706,600 |
| Sep 23, 2025 | 150.15 | 151.28 | 148.09 | 149.01 | 149.01 | 0.08% | 1,130,447 |
| Sep 22, 2025 | 150.50 | 150.99 | 145.87 | 148.89 | 148.89 | 0.24% | 1,138,417 |
| Sep 19, 2025 | 149.50 | 149.77 | 145.87 | 148.53 | 148.53 | 2.75% | 2,972,052 |
| Sep 18, 2025 | 143.72 | 144.71 | 141.88 | 144.56 | 144.56 | -0.10% | 746,100 |
| Sep 17, 2025 | 142.64 | 146.46 | 142.46 | 144.71 | 144.71 | -0.05% | 1,282,306 |
| Sep 16, 2025 | 147.85 | 147.85 | 143.76 | 144.78 | 144.78 | -2.43% | 1,574,792 |
| Sep 15, 2025 | 146.76 | 149.06 | 145.90 | 148.38 | 148.38 | 0.51% | 616,771 |
| Sep 12, 2025 | 149.98 | 150.50 | 147.15 | 147.63 | 147.63 | -0.55% | 411,751 |
| Sep 11, 2025 | 146.61 | 148.47 | 145.38 | 148.44 | 148.44 | 1.50% | 662,621 |
| Sep 10, 2025 | 145.80 | 147.00 | 143.70 | 146.24 | 146.24 | 0.83% | 837,014 |
| Sep 9, 2025 | 146.96 | 147.44 | 144.71 | 145.03 | 145.03 | -0.98% | 812,338 |
| Sep 8, 2025 | 146.88 | 147.34 | 145.36 | 146.46 | 146.46 | 1.40% | 780,900 |
| Sep 5, 2025 | 143.51 | 146.54 | 143.16 | 144.44 | 144.44 | 1.68% | 676,095 |
| Sep 4, 2025 | 139.81 | 142.49 | 138.70 | 142.05 | 142.05 | 0.37% | 753,700 |
| Sep 3, 2025 | 141.20 | 142.55 | 139.56 | 141.52 | 141.52 | 1.14% | 779,500 |
| Sep 2, 2025 | 140.91 | 141.42 | 137.67 | 139.93 | 139.93 | 1.46% | 1,024,649 |
| Aug 29, 2025 | 133.80 | 138.29 | 133.71 | 137.92 | 137.92 | 3.16% | 730,700 |
| Aug 28, 2025 | 134.05 | 134.55 | 132.15 | 133.70 | 133.70 | 0.38% | 582,723 |
| Aug 27, 2025 | 132.81 | 133.41 | 130.91 | 133.20 | 133.20 | -0.39% | 1,241,815 |