Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
163.65
+2.63 (1.63%)
At close: Feb 27, 2026, 4:00 PM EST
163.02
-0.63 (-0.38%)
After-hours: Feb 27, 2026, 4:38 PM EST
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 162.04 | 164.39 | 161.45 | 163.65 | 163.65 | 1.63% | 1,723,400 |
| Feb 26, 2026 | 156.20 | 161.50 | 154.33 | 161.02 | 161.02 | 2.28% | 1,709,878 |
| Feb 25, 2026 | 158.70 | 160.00 | 156.72 | 157.43 | 157.43 | 0.03% | 1,416,392 |
| Feb 24, 2026 | 153.96 | 158.38 | 151.55 | 157.38 | 157.38 | 0.98% | 1,582,437 |
| Feb 23, 2026 | 152.41 | 156.00 | 151.81 | 155.86 | 155.86 | 3.64% | 1,848,461 |
| Feb 20, 2026 | 145.59 | 150.61 | 143.82 | 150.38 | 150.38 | 3.47% | 2,008,615 |
| Feb 19, 2026 | 143.50 | 145.86 | 142.70 | 145.34 | 145.34 | 0.36% | 1,708,145 |
| Feb 18, 2026 | 145.10 | 146.77 | 143.65 | 144.82 | 144.82 | 1.75% | 1,884,148 |
| Feb 17, 2026 | 140.93 | 142.35 | 137.52 | 142.33 | 142.33 | -2.45% | 2,568,534 |
| Feb 13, 2026 | 142.00 | 146.40 | 140.91 | 145.90 | 145.90 | 4.84% | 1,367,000 |
| Feb 12, 2026 | 147.30 | 149.71 | 139.10 | 139.17 | 139.17 | -6.67% | 2,296,606 |
| Feb 11, 2026 | 149.34 | 150.50 | 144.87 | 149.11 | 149.11 | 3.12% | 2,564,316 |
| Feb 10, 2026 | 142.24 | 145.73 | 141.00 | 144.60 | 144.60 | 1.27% | 1,870,966 |
| Feb 9, 2026 | 138.25 | 142.80 | 138.04 | 142.78 | 142.78 | 5.00% | 2,513,525 |
| Feb 6, 2026 | 134.04 | 137.33 | 133.01 | 135.98 | 135.98 | 3.88% | 1,868,669 |
| Feb 5, 2026 | 135.34 | 138.87 | 130.69 | 130.90 | 130.90 | -6.65% | 3,457,464 |
| Feb 4, 2026 | 140.45 | 141.30 | 135.08 | 140.23 | 140.23 | 2.52% | 2,882,009 |
| Feb 3, 2026 | 140.77 | 141.00 | 133.64 | 136.78 | 136.78 | 3.46% | 3,288,128 |
| Feb 2, 2026 | 131.73 | 136.44 | 129.12 | 132.21 | 132.21 | 0.26% | 4,079,613 |
| Jan 30, 2026 | 142.41 | 143.92 | 130.33 | 131.87 | 131.87 | -13.64% | 6,367,374 |
| Jan 29, 2026 | 159.71 | 160.36 | 148.11 | 152.70 | 152.70 | -2.30% | 3,953,759 |
| Jan 28, 2026 | 152.99 | 156.36 | 150.73 | 156.30 | 156.30 | 4.63% | 3,489,334 |
| Jan 27, 2026 | 148.00 | 149.68 | 142.50 | 149.38 | 149.38 | 1.03% | 2,883,233 |
| Jan 26, 2026 | 152.12 | 154.70 | 147.41 | 147.86 | 147.86 | 1.16% | 4,008,871 |
| Jan 23, 2026 | 146.05 | 147.28 | 143.96 | 146.16 | 146.16 | 1.71% | 2,190,282 |
| Jan 22, 2026 | 137.89 | 145.08 | 137.88 | 143.70 | 143.70 | 4.43% | 2,180,494 |
| Jan 21, 2026 | 145.90 | 146.77 | 137.22 | 137.61 | 137.61 | -2.87% | 2,648,676 |
| Jan 20, 2026 | 140.00 | 142.49 | 138.93 | 141.68 | 141.68 | 4.68% | 3,511,220 |
| Jan 16, 2026 | 134.97 | 135.72 | 132.03 | 135.35 | 135.35 | -0.11% | 2,416,230 |
| Jan 15, 2026 | 131.63 | 135.52 | 130.87 | 135.50 | 135.50 | 1.77% | 1,618,708 |
| Jan 14, 2026 | 132.96 | 133.80 | 130.71 | 133.14 | 133.14 | 1.79% | 2,072,174 |
| Jan 13, 2026 | 130.22 | 131.92 | 128.86 | 130.80 | 130.80 | 1.85% | 1,662,518 |
| Jan 12, 2026 | 128.68 | 129.99 | 126.77 | 128.43 | 128.43 | 2.96% | 2,175,587 |
| Jan 9, 2026 | 124.75 | 126.54 | 123.62 | 124.74 | 124.74 | 0.78% | 1,871,660 |
| Jan 8, 2026 | 120.70 | 124.06 | 119.50 | 123.78 | 123.78 | 0.64% | 1,254,344 |
| Jan 7, 2026 | 121.92 | 123.59 | 119.35 | 122.99 | 122.99 | -2.01% | 1,780,408 |
| Jan 6, 2026 | 122.83 | 126.18 | 121.77 | 125.51 | 125.51 | 3.74% | 1,828,687 |
| Jan 5, 2026 | 119.79 | 125.62 | 119.65 | 120.99 | 120.99 | 2.65% | 2,212,117 |
| Jan 2, 2026 | 119.00 | 120.05 | 114.51 | 117.87 | 117.87 | 0.30% | 1,313,460 |
| Dec 31, 2025 | 117.50 | 119.31 | 117.15 | 117.52 | 117.52 | -1.14% | 999,549 |
| Dec 30, 2025 | 119.81 | 120.10 | 117.72 | 118.88 | 118.88 | 1.28% | 1,422,737 |
| Dec 29, 2025 | 119.80 | 120.44 | 116.02 | 117.38 | 117.38 | -5.51% | 2,093,451 |
| Dec 26, 2025 | 123.40 | 124.30 | 121.33 | 124.22 | 124.22 | 1.85% | 1,277,708 |
| Dec 24, 2025 | 123.73 | 123.92 | 120.38 | 121.96 | 121.96 | -0.75% | 979,823 |
| Dec 23, 2025 | 122.73 | 122.98 | 120.42 | 122.88 | 122.88 | 0.55% | 1,408,460 |
| Dec 22, 2025 | 122.33 | 123.82 | 120.79 | 122.21 | 122.21 | 2.10% | 1,458,832 |
| Dec 19, 2025 | 115.73 | 120.41 | 115.39 | 119.70 | 119.70 | 3.68% | 3,762,736 |
| Dec 18, 2025 | 114.19 | 116.86 | 113.72 | 115.45 | 115.45 | 0.32% | 1,744,809 |
| Dec 17, 2025 | 115.78 | 115.92 | 113.07 | 115.08 | 115.08 | 0.56% | 1,696,235 |
| Dec 16, 2025 | 115.59 | 117.48 | 114.03 | 114.44 | 114.44 | -1.11% | 1,877,989 |