Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
94.45
-3.70 (-3.77%)
At close: Oct 27, 2025, 4:00 PM EDT
94.45
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 95.41 | 96.98 | 92.80 | 94.45 | 94.45 | -3.77% | 3,254,063 |
| Oct 24, 2025 | 96.91 | 98.71 | 96.55 | 98.15 | 98.15 | -0.08% | 1,913,553 |
| Oct 23, 2025 | 99.00 | 99.32 | 97.20 | 98.23 | 98.23 | 1.13% | 2,549,225 |
| Oct 22, 2025 | 93.94 | 97.74 | 93.94 | 97.13 | 97.13 | 1.35% | 2,977,007 |
| Oct 21, 2025 | 99.03 | 99.45 | 94.77 | 95.84 | 95.84 | -9.10% | 5,026,714 |
| Oct 20, 2025 | 106.61 | 107.08 | 105.38 | 105.43 | 105.43 | 0.80% | 2,253,432 |
| Oct 17, 2025 | 111.14 | 111.22 | 103.07 | 104.59 | 104.59 | -7.85% | 3,025,658 |
| Oct 16, 2025 | 111.20 | 114.36 | 110.01 | 113.50 | 113.50 | 2.93% | 2,330,948 |
| Oct 15, 2025 | 109.21 | 111.05 | 108.60 | 110.27 | 110.27 | 1.80% | 2,254,861 |
| Oct 14, 2025 | 107.56 | 110.16 | 107.21 | 108.32 | 108.32 | -0.61% | 1,919,267 |
| Oct 13, 2025 | 108.20 | 109.19 | 106.96 | 108.99 | 108.99 | 3.36% | 1,822,998 |
| Oct 10, 2025 | 104.31 | 105.96 | 103.58 | 105.45 | 105.45 | 2.00% | 2,518,573 |
| Oct 9, 2025 | 108.17 | 108.50 | 102.50 | 103.38 | 103.38 | -3.57% | 2,917,041 |
| Oct 8, 2025 | 110.53 | 110.60 | 106.12 | 107.21 | 107.21 | -1.02% | 2,506,234 |
| Oct 7, 2025 | 110.06 | 110.41 | 107.50 | 108.32 | 108.32 | -1.36% | 1,706,489 |
| Oct 6, 2025 | 110.70 | 111.28 | 109.71 | 109.81 | 109.81 | 0.14% | 2,009,905 |
| Oct 3, 2025 | 110.33 | 111.27 | 109.31 | 109.66 | 109.66 | -0.15% | 1,308,435 |
| Oct 2, 2025 | 112.00 | 112.22 | 105.63 | 109.83 | 109.83 | -1.47% | 2,395,761 |
| Oct 1, 2025 | 113.00 | 114.01 | 110.85 | 111.47 | 111.47 | -0.33% | 2,310,316 |
| Sep 30, 2025 | 109.60 | 112.68 | 109.31 | 111.84 | 111.84 | 1.22% | 2,746,114 |
| Sep 29, 2025 | 111.26 | 112.08 | 110.30 | 110.49 | 110.49 | 1.33% | 2,175,650 |
| Sep 26, 2025 | 108.01 | 109.22 | 107.43 | 109.04 | 109.04 | 1.57% | 1,897,402 |
| Sep 25, 2025 | 105.41 | 107.53 | 104.64 | 107.35 | 107.35 | 1.94% | 2,008,209 |
| Sep 24, 2025 | 107.32 | 108.36 | 105.25 | 105.31 | 105.31 | -2.14% | 1,915,145 |
| Sep 23, 2025 | 108.49 | 109.36 | 106.96 | 107.61 | 107.61 | -0.06% | 2,830,505 |
| Sep 22, 2025 | 109.48 | 109.67 | 105.63 | 107.67 | 107.67 | 0.02% | 2,966,934 |
| Sep 19, 2025 | 105.39 | 108.45 | 105.38 | 107.65 | 107.65 | 2.74% | 8,717,736 |
| Sep 18, 2025 | 104.19 | 104.90 | 102.81 | 104.78 | 104.78 | -0.31% | 1,800,755 |
| Sep 17, 2025 | 103.85 | 106.72 | 103.30 | 105.11 | 105.11 | -0.11% | 1,931,055 |
| Sep 16, 2025 | 107.60 | 107.60 | 104.48 | 105.23 | 105.23 | -2.29% | 2,051,398 |
| Sep 15, 2025 | 106.25 | 107.98 | 105.42 | 107.70 | 107.70 | 1.00% | 2,087,265 |
| Sep 12, 2025 | 107.63 | 108.67 | 106.15 | 106.63 | 106.63 | -0.69% | 1,892,789 |
| Sep 11, 2025 | 105.59 | 107.37 | 104.76 | 107.37 | 107.37 | 1.82% | 1,635,392 |
| Sep 10, 2025 | 105.25 | 106.23 | 103.79 | 105.45 | 105.45 | 0.80% | 1,752,939 |
| Sep 9, 2025 | 106.59 | 106.84 | 104.50 | 104.61 | 104.61 | -1.36% | 2,162,503 |
| Sep 8, 2025 | 106.06 | 106.62 | 105.15 | 106.05 | 106.05 | 1.74% | 2,158,419 |
| Sep 5, 2025 | 104.70 | 105.98 | 103.55 | 104.24 | 104.24 | 1.47% | 2,115,005 |
| Sep 4, 2025 | 101.25 | 103.08 | 100.48 | 102.73 | 102.73 | 0.28% | 2,072,023 |
| Sep 3, 2025 | 102.50 | 103.40 | 101.13 | 102.44 | 102.44 | 0.86% | 2,310,364 |
| Sep 2, 2025 | 102.19 | 102.58 | 99.75 | 101.57 | 101.57 | 1.15% | 3,258,979 |
| Aug 29, 2025 | 97.34 | 100.71 | 97.04 | 100.42 | 100.42 | 3.28% | 2,019,444 |
| Aug 28, 2025 | 96.75 | 97.88 | 96.06 | 97.23 | 97.23 | 0.67% | 1,415,875 |
| Aug 27, 2025 | 95.95 | 96.72 | 94.54 | 96.58 | 96.58 | -0.12% | 1,821,582 |
| Aug 26, 2025 | 95.84 | 97.14 | 95.23 | 96.70 | 96.70 | 1.26% | 1,627,307 |
| Aug 25, 2025 | 96.05 | 96.12 | 95.01 | 95.50 | 95.50 | -0.07% | 1,183,041 |
| Aug 22, 2025 | 93.25 | 96.28 | 93.10 | 95.57 | 95.57 | 1.29% | 1,439,561 |
| Aug 21, 2025 | 93.00 | 95.28 | 92.69 | 94.35 | 94.35 | 1.19% | 1,375,585 |
| Aug 20, 2025 | 92.00 | 93.41 | 91.65 | 93.24 | 93.08 | 2.44% | 1,589,161 |
| Aug 19, 2025 | 92.93 | 93.19 | 90.95 | 91.02 | 90.86 | -2.54% | 1,337,942 |
| Aug 18, 2025 | 94.58 | 94.85 | 92.26 | 93.39 | 93.23 | -1.01% | 1,876,653 |