Skip to main content
logo
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
140.14
+4.17 (3.07%)
At close: Apr 8, 2026, 4:00 PM EDT
139.31
-0.83 (-0.59%)
Pre-market: Apr 9, 2026, 4:49 AM EDT

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026142.31143.50138.21140.14140.143.07%2,488,601
Apr 7, 2026134.62136.17131.26135.97135.971.40%1,648,885
Apr 6, 2026134.70136.15133.33134.09134.09-1.08%1,390,277
Apr 2, 2026130.18137.38129.23135.56135.56-0.91%1,765,598
Apr 1, 2026134.63138.42132.96136.80136.804.42%3,007,313
Mar 31, 2026127.10131.56126.90131.01131.015.91%2,230,506
Mar 30, 2026127.67129.00122.40123.70123.51-0.80%2,815,789
Mar 27, 2026118.62125.09118.62124.70124.504.83%2,916,919
Mar 26, 2026119.19123.55118.59118.95118.76-3.01%2,741,433
Mar 25, 2026126.31126.31121.50122.64122.451.70%1,830,397
Mar 24, 2026118.40121.59116.37120.59120.400.59%1,922,186
Mar 23, 2026114.47121.24114.44119.88119.694.59%3,814,721
Mar 20, 2026121.96121.99113.39114.62114.44-5.47%5,943,509
Mar 19, 2026118.96122.20117.24121.25121.06-5.83%4,704,576
Mar 18, 2026131.74132.79128.05128.75128.55-6.15%3,440,189
Mar 17, 2026140.85142.50136.81137.19136.97-1.44%2,511,265
Mar 16, 2026138.26142.55135.90139.19138.97-0.49%2,507,720
Mar 13, 2026145.60148.14139.35139.87139.65-4.02%2,656,541
Mar 12, 2026146.98149.50144.21145.73145.50-1.98%2,208,585
Mar 11, 2026148.00149.23144.77148.67148.44-1.43%2,017,195
Mar 10, 2026151.10153.00149.04150.83150.591.95%1,682,264
Mar 9, 2026142.58148.73138.72147.95147.720.75%2,922,704
Mar 6, 2026144.58149.67143.58146.85146.62-0.66%2,002,166
Mar 5, 2026151.01151.15144.42147.83147.60-3.98%2,054,774
Mar 4, 2026155.00155.05151.06153.95153.711.72%1,988,963
Mar 3, 2026154.83154.83146.13151.34151.10-8.68%3,358,017
Mar 2, 2026163.65165.76159.35165.72165.461.26%2,640,021
Feb 27, 2026162.04164.39161.45163.65163.391.63%1,772,455
Feb 26, 2026156.20161.50154.33161.02160.772.28%1,727,550
Feb 25, 2026158.70160.00156.72157.43157.180.03%1,437,436
Feb 24, 2026153.96158.38151.55157.38157.130.98%1,589,938
Feb 23, 2026152.41156.00151.81155.86155.613.64%1,906,669
Feb 20, 2026145.59150.61143.82150.38150.143.47%2,040,897
Feb 19, 2026143.50145.86142.70145.34145.110.36%1,789,042
Feb 18, 2026145.10146.77143.65144.82144.591.75%1,885,919
Feb 17, 2026140.93142.35137.52142.33142.11-2.45%2,697,025
Feb 13, 2026142.00146.40140.91145.90145.674.84%1,369,530
Feb 12, 2026147.30149.71139.10139.17138.95-6.67%2,338,418
Feb 11, 2026149.34150.50144.87149.11148.873.12%2,596,433
Feb 10, 2026142.24145.73141.00144.60144.371.27%1,923,693
Feb 9, 2026138.25142.80138.04142.78142.555.00%2,537,638
Feb 6, 2026134.04137.33133.01135.98135.773.88%1,961,217
Feb 5, 2026135.34138.87130.69130.90130.69-6.65%3,488,984
Feb 4, 2026140.45141.30135.08140.23140.012.52%2,906,442
Feb 3, 2026140.77141.00133.64136.78136.563.46%3,397,846
Feb 2, 2026131.73136.44129.12132.21132.000.26%4,124,624
Jan 30, 2026142.41143.92130.33131.87131.66-13.64%6,378,780
Jan 29, 2026159.71160.36148.11152.70152.46-2.30%3,977,256
Jan 28, 2026152.99156.36150.73156.30156.054.63%3,528,340
Jan 27, 2026148.00149.68142.50149.38149.141.03%2,899,353