Wheaton Precious Metals Corp. (TSX:WPM)
Canada · Delayed Price · Currency is CAD 133.72
+1.33 (1.00%)
Aug 26, 2025, 4:00 PM EDT
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 132.40 | 134.43 | 131.90 | 133.72 | 133.72 | 1.00% | 1,713,778 |
| Aug 25, 2025 | 132.43 | 132.83 | 131.45 | 132.39 | 132.39 | 0.17% | 518,900 |
| Aug 22, 2025 | 130.26 | 133.15 | 129.62 | 132.16 | 132.16 | 0.72% | 670,736 |
| Aug 21, 2025 | 129.00 | 132.35 | 128.83 | 131.22 | 131.22 | 1.43% | 474,900 |
| Aug 20, 2025 | 126.89 | 129.53 | 126.89 | 129.37 | 129.14 | 2.49% | 763,900 |
| Aug 19, 2025 | 128.80 | 129.05 | 126.12 | 126.23 | 126.01 | -2.12% | 562,038 |
| Aug 18, 2025 | 131.08 | 131.08 | 127.42 | 128.97 | 128.74 | -1.04% | 557,944 |
| Aug 15, 2025 | 130.25 | 130.61 | 128.51 | 130.33 | 130.10 | 0.06% | 611,907 |
| Aug 14, 2025 | 130.00 | 131.88 | 128.83 | 130.25 | 130.02 | -0.50% | 777,023 |
| Aug 13, 2025 | 132.89 | 133.37 | 130.38 | 130.91 | 130.68 | -1.44% | 896,900 |
| Aug 12, 2025 | 134.50 | 135.05 | 131.80 | 132.82 | 132.58 | -1.10% | 634,000 |
| Aug 11, 2025 | 133.38 | 134.84 | 132.08 | 134.30 | 134.06 | -3.07% | 781,808 |
| Aug 8, 2025 | 143.00 | 143.00 | 136.31 | 138.56 | 138.31 | 1.00% | 1,087,312 |
| Aug 7, 2025 | 136.36 | 138.12 | 136.28 | 137.19 | 136.95 | 1.27% | 638,200 |
| Aug 6, 2025 | 134.68 | 135.60 | 133.77 | 135.47 | 135.23 | 0.33% | 795,600 |
| Aug 5, 2025 | 131.13 | 135.75 | 131.03 | 135.03 | 134.79 | 6.27% | 984,300 |
| Aug 1, 2025 | 128.09 | 129.14 | 125.86 | 127.06 | 126.83 | 0.27% | 613,300 |
| Jul 31, 2025 | 126.64 | 128.60 | 125.80 | 126.72 | 126.50 | 0.64% | 823,729 |
| Jul 30, 2025 | 128.67 | 130.16 | 125.08 | 125.92 | 125.70 | -2.08% | 482,300 |
| Jul 29, 2025 | 125.95 | 128.62 | 125.48 | 128.60 | 128.37 | 2.08% | 434,900 |
| Jul 28, 2025 | 128.18 | 128.33 | 125.39 | 125.98 | 125.76 | -2.21% | 566,610 |
| Jul 25, 2025 | 127.34 | 129.34 | 127.04 | 128.83 | 128.60 | 0.45% | 505,809 |
| Jul 24, 2025 | 128.16 | 129.48 | 126.30 | 128.25 | 128.02 | -0.65% | 467,500 |
| Jul 23, 2025 | 130.17 | 131.82 | 128.75 | 129.09 | 128.86 | -0.84% | 641,029 |
| Jul 22, 2025 | 126.50 | 131.17 | 126.16 | 130.19 | 129.96 | 4.08% | 838,949 |
| Jul 21, 2025 | 123.09 | 126.09 | 123.07 | 125.09 | 124.87 | 3.18% | 575,827 |
| Jul 18, 2025 | 122.89 | 122.95 | 120.79 | 121.23 | 121.02 | -0.92% | 545,024 |
| Jul 17, 2025 | 122.75 | 123.45 | 121.56 | 122.35 | 122.13 | -1.21% | 536,200 |
| Jul 16, 2025 | 124.70 | 125.51 | 123.05 | 123.85 | 123.63 | -0.39% | 459,915 |
| Jul 15, 2025 | 125.40 | 125.90 | 122.34 | 124.33 | 124.11 | -0.69% | 463,128 |
| Jul 14, 2025 | 125.52 | 127.64 | 125.02 | 125.19 | 124.97 | 0.51% | 549,421 |
| Jul 11, 2025 | 123.86 | 125.25 | 122.80 | 124.55 | 124.33 | 1.43% | 528,931 |
| Jul 10, 2025 | 122.50 | 122.98 | 120.60 | 122.80 | 122.58 | 0.99% | 707,800 |
| Jul 9, 2025 | 118.60 | 121.68 | 118.05 | 121.60 | 121.38 | 2.49% | 742,400 |
| Jul 8, 2025 | 126.03 | 126.04 | 117.13 | 118.65 | 118.44 | -6.22% | 984,315 |
| Jul 7, 2025 | 122.82 | 126.72 | 120.50 | 126.52 | 126.30 | 1.83% | 690,000 |
| Jul 4, 2025 | 124.17 | 124.51 | 123.63 | 124.25 | 124.03 | 0.75% | 149,000 |
| Jul 3, 2025 | 120.46 | 123.39 | 120.45 | 123.32 | 123.10 | 1.16% | 377,100 |
| Jul 2, 2025 | 122.61 | 122.95 | 120.64 | 121.91 | 121.69 | -0.45% | 673,322 |
| Jun 30, 2025 | 119.79 | 122.72 | 118.66 | 122.46 | 122.24 | 2.31% | 849,237 |
| Jun 27, 2025 | 120.00 | 120.43 | 118.57 | 119.70 | 119.49 | -2.77% | 879,900 |
| Jun 26, 2025 | 122.59 | 123.22 | 121.65 | 123.11 | 122.89 | 0.47% | 664,700 |
| Jun 25, 2025 | 121.05 | 123.65 | 120.93 | 122.54 | 122.32 | 0.86% | 630,109 |
| Jun 24, 2025 | 120.69 | 122.13 | 118.26 | 121.50 | 121.28 | -1.92% | 1,023,800 |
| Jun 23, 2025 | 122.95 | 125.88 | 122.95 | 123.88 | 123.66 | 0.99% | 439,600 |
| Jun 20, 2025 | 123.00 | 125.28 | 122.47 | 122.66 | 122.44 | -0.40% | 1,789,613 |
| Jun 19, 2025 | 124.31 | 124.32 | 122.80 | 123.15 | 122.93 | -1.30% | 206,400 |
| Jun 18, 2025 | 124.63 | 125.55 | 124.11 | 124.77 | 124.55 | 0.17% | 536,143 |
| Jun 17, 2025 | 125.32 | 125.55 | 122.99 | 124.56 | 124.34 | -0.10% | 496,600 |
| Jun 16, 2025 | 123.07 | 125.31 | 122.83 | 124.69 | 124.47 | 0.10% | 520,311 |