Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
115.91
+0.83 (0.72%)
Dec 18, 2025, 1:23 PM EST - Market open
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 114.19 | 116.86 | 113.72 | 115.89 | - | 0.70% | 845,525 |
| Dec 17, 2025 | 115.78 | 115.92 | 113.07 | 115.08 | 115.08 | 0.56% | 1,693,057 |
| Dec 16, 2025 | 115.59 | 117.48 | 114.03 | 114.44 | 114.44 | -1.11% | 1,799,964 |
| Dec 15, 2025 | 119.16 | 119.63 | 115.37 | 115.72 | 115.72 | -1.54% | 1,793,966 |
| Dec 12, 2025 | 119.82 | 120.55 | 116.24 | 117.53 | 117.53 | 0.18% | 2,574,064 |
| Dec 11, 2025 | 113.53 | 118.95 | 112.56 | 117.32 | 117.32 | 3.98% | 2,016,252 |
| Dec 10, 2025 | 109.89 | 113.52 | 108.81 | 112.83 | 112.83 | 3.26% | 2,145,282 |
| Dec 9, 2025 | 105.20 | 109.30 | 104.75 | 109.27 | 109.27 | 4.11% | 1,696,688 |
| Dec 8, 2025 | 108.18 | 108.74 | 104.96 | 104.96 | 104.96 | -2.90% | 1,601,756 |
| Dec 5, 2025 | 109.95 | 111.36 | 107.61 | 108.09 | 108.09 | -0.65% | 1,377,566 |
| Dec 4, 2025 | 107.08 | 109.15 | 107.08 | 108.80 | 108.80 | 0.76% | 1,418,009 |
| Dec 3, 2025 | 108.68 | 109.63 | 107.03 | 107.98 | 107.98 | 0.21% | 1,412,735 |
| Dec 2, 2025 | 109.93 | 110.46 | 104.51 | 107.75 | 107.75 | -2.03% | 2,278,906 |
| Dec 1, 2025 | 111.60 | 111.60 | 108.71 | 109.98 | 109.98 | -0.06% | 2,269,284 |
| Nov 28, 2025 | 108.15 | 110.17 | 107.40 | 110.05 | 110.05 | 3.08% | 1,192,501 |
| Nov 26, 2025 | 103.57 | 107.16 | 103.57 | 106.76 | 106.76 | 4.16% | 1,709,563 |
| Nov 25, 2025 | 102.15 | 103.23 | 101.29 | 102.50 | 102.50 | -0.19% | 1,554,600 |
| Nov 24, 2025 | 100.06 | 102.76 | 99.65 | 102.69 | 102.69 | 3.45% | 1,234,230 |
| Nov 21, 2025 | 99.05 | 101.03 | 98.51 | 99.27 | 99.27 | -0.35% | 1,897,832 |
| Nov 20, 2025 | 104.41 | 105.30 | 99.25 | 99.62 | 99.62 | -4.28% | 1,338,709 |
| Nov 19, 2025 | 103.70 | 105.60 | 103.05 | 104.07 | 103.91 | 0.98% | 1,404,593 |
| Nov 18, 2025 | 103.11 | 104.08 | 101.78 | 103.06 | 102.90 | 0.76% | 1,580,273 |
| Nov 17, 2025 | 103.87 | 104.35 | 101.29 | 102.28 | 102.12 | -1.81% | 1,659,675 |
| Nov 14, 2025 | 101.27 | 104.82 | 100.78 | 104.17 | 104.00 | -1.46% | 1,756,376 |
| Nov 13, 2025 | 108.28 | 108.68 | 104.52 | 105.71 | 105.54 | -1.91% | 1,475,674 |
| Nov 12, 2025 | 104.56 | 108.50 | 103.68 | 107.77 | 107.60 | 3.54% | 1,896,348 |
| Nov 11, 2025 | 103.05 | 104.48 | 101.88 | 104.09 | 103.92 | 1.74% | 1,409,275 |
| Nov 10, 2025 | 102.59 | 103.00 | 100.88 | 102.31 | 102.15 | 3.28% | 2,666,655 |
| Nov 7, 2025 | 97.29 | 99.86 | 96.14 | 99.06 | 98.90 | 2.89% | 1,666,768 |
| Nov 6, 2025 | 96.90 | 98.00 | 96.00 | 96.28 | 96.13 | -0.23% | 1,853,998 |
| Nov 5, 2025 | 95.96 | 97.24 | 95.59 | 96.50 | 96.35 | 2.26% | 1,587,950 |
| Nov 4, 2025 | 95.16 | 96.36 | 94.28 | 94.37 | 94.22 | -2.90% | 2,112,637 |
| Nov 3, 2025 | 96.52 | 97.24 | 95.38 | 97.19 | 97.04 | 0.69% | 1,568,231 |
| Oct 31, 2025 | 98.25 | 98.72 | 96.48 | 96.52 | 96.37 | -1.58% | 5,268,734 |
| Oct 30, 2025 | 94.55 | 98.24 | 94.54 | 98.07 | 97.91 | 3.04% | 2,267,256 |
| Oct 29, 2025 | 97.68 | 97.68 | 94.34 | 95.18 | 95.03 | -0.25% | 2,426,648 |
| Oct 28, 2025 | 92.57 | 95.90 | 92.57 | 95.42 | 95.27 | 1.03% | 2,523,545 |
| Oct 27, 2025 | 95.41 | 96.98 | 92.80 | 94.45 | 94.30 | -3.77% | 3,278,678 |
| Oct 24, 2025 | 96.91 | 98.71 | 96.55 | 98.15 | 97.99 | -0.08% | 1,913,553 |
| Oct 23, 2025 | 99.00 | 99.32 | 97.20 | 98.23 | 98.07 | 1.13% | 2,549,225 |
| Oct 22, 2025 | 93.94 | 97.74 | 93.94 | 97.13 | 96.98 | 1.35% | 2,977,007 |
| Oct 21, 2025 | 99.03 | 99.45 | 94.77 | 95.84 | 95.69 | -9.10% | 5,026,714 |
| Oct 20, 2025 | 106.61 | 107.08 | 105.38 | 105.43 | 105.26 | 0.80% | 2,253,432 |
| Oct 17, 2025 | 111.14 | 111.22 | 103.07 | 104.59 | 104.42 | -7.85% | 3,025,658 |
| Oct 16, 2025 | 111.20 | 114.36 | 110.01 | 113.50 | 113.32 | 2.93% | 2,330,948 |
| Oct 15, 2025 | 109.21 | 111.05 | 108.60 | 110.27 | 110.10 | 1.80% | 2,254,861 |
| Oct 14, 2025 | 107.56 | 110.16 | 107.21 | 108.32 | 108.15 | -0.61% | 1,919,267 |
| Oct 13, 2025 | 108.20 | 109.19 | 106.96 | 108.99 | 108.82 | 3.36% | 1,822,998 |
| Oct 10, 2025 | 104.31 | 105.96 | 103.58 | 105.45 | 105.28 | 2.00% | 2,518,573 |
| Oct 9, 2025 | 108.17 | 108.50 | 102.50 | 103.38 | 103.22 | -3.57% | 2,917,041 |