Skip to main content
logo
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
121.25
-7.50 (-5.83%)
At close: Mar 19, 2026, 4:00 PM EDT
121.06
-0.19 (-0.16%)
After-hours: Mar 19, 2026, 7:56 PM EDT

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026118.96122.20117.24121.25121.25-5.83%4,394,519
Mar 18, 2026131.74132.79128.05128.75128.75-6.15%3,327,601
Mar 17, 2026140.85142.50136.81137.19137.19-1.44%2,466,212
Mar 16, 2026138.26142.55135.90139.19139.19-0.49%2,380,761
Mar 13, 2026145.60148.14139.35139.87139.87-4.02%2,583,687
Mar 12, 2026146.98149.50144.21145.73145.73-1.98%2,104,472
Mar 11, 2026148.00149.23144.77148.67148.67-1.43%1,947,976
Mar 10, 2026151.10153.00149.04150.83150.831.95%1,606,209
Mar 9, 2026142.58148.73138.72147.95147.950.75%2,878,098
Mar 6, 2026144.58149.67143.58146.85146.85-0.66%1,986,055
Mar 5, 2026151.01151.15144.42147.83147.83-3.98%2,012,866
Mar 4, 2026155.00155.05151.06153.95153.951.72%1,986,981
Mar 3, 2026154.83154.83146.13151.34151.34-8.68%3,350,637
Mar 2, 2026163.65165.76159.35165.72165.721.26%2,613,649
Feb 27, 2026162.04164.39161.45163.65163.651.63%1,723,400
Feb 26, 2026156.20161.50154.33161.02161.022.28%1,709,878
Feb 25, 2026158.70160.00156.72157.43157.430.03%1,416,392
Feb 24, 2026153.96158.38151.55157.38157.380.98%1,582,437
Feb 23, 2026152.41156.00151.81155.86155.863.64%1,848,461
Feb 20, 2026145.59150.61143.82150.38150.383.47%2,008,615
Feb 19, 2026143.50145.86142.70145.34145.340.36%1,708,145
Feb 18, 2026145.10146.77143.65144.82144.821.75%1,884,148
Feb 17, 2026140.93142.35137.52142.33142.33-2.45%2,568,534
Feb 13, 2026142.00146.40140.91145.90145.904.84%1,367,000
Feb 12, 2026147.30149.71139.10139.17139.17-6.67%2,296,606
Feb 11, 2026149.34150.50144.87149.11149.113.12%2,564,316
Feb 10, 2026142.24145.73141.00144.60144.601.27%1,870,966
Feb 9, 2026138.25142.80138.04142.78142.785.00%2,513,525
Feb 6, 2026134.04137.33133.01135.98135.983.88%1,868,669
Feb 5, 2026135.34138.87130.69130.90130.90-6.65%3,457,464
Feb 4, 2026140.45141.30135.08140.23140.232.52%2,882,009
Feb 3, 2026140.77141.00133.64136.78136.783.46%3,288,128
Feb 2, 2026131.73136.44129.12132.21132.210.26%4,079,613
Jan 30, 2026142.41143.92130.33131.87131.87-13.64%6,367,374
Jan 29, 2026159.71160.36148.11152.70152.70-2.30%3,953,759
Jan 28, 2026152.99156.36150.73156.30156.304.63%3,489,334
Jan 27, 2026148.00149.68142.50149.38149.381.03%2,883,233
Jan 26, 2026152.12154.70147.41147.86147.861.16%4,008,871
Jan 23, 2026146.05147.28143.96146.16146.161.71%2,190,282
Jan 22, 2026137.89145.08137.88143.70143.704.43%2,180,494
Jan 21, 2026145.90146.77137.22137.61137.61-2.87%2,648,676
Jan 20, 2026140.00142.49138.93141.68141.684.68%3,511,220
Jan 16, 2026134.97135.72132.03135.35135.35-0.11%2,416,230
Jan 15, 2026131.63135.52130.87135.50135.501.77%1,618,708
Jan 14, 2026132.96133.80130.71133.14133.141.79%2,072,174
Jan 13, 2026130.22131.92128.86130.80130.801.85%1,662,518
Jan 12, 2026128.68129.99126.77128.43128.432.96%2,175,587
Jan 9, 2026124.75126.54123.62124.74124.740.78%1,871,660
Jan 8, 2026120.70124.06119.50123.78123.780.64%1,254,344
Jan 7, 2026121.92123.59119.35122.99122.99-2.01%1,780,408