Skip to main content
logo
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
135.98
+5.08 (3.88%)
At close: Feb 6, 2026, 4:00 PM EST
135.99
+0.01 (0.01%)
After-hours: Feb 6, 2026, 7:35 PM EST

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 2026122.83126.18121.77125.51125.513.74%1,828,687
Jan 5, 2026119.79125.62119.65120.99120.992.65%2,212,117
Jan 2, 2026119.00120.05114.51117.87117.870.30%1,313,460
Dec 31, 2025117.50119.31117.15117.52117.52-1.14%999,549
Dec 30, 2025119.81120.10117.72118.88118.881.28%1,422,737
Dec 29, 2025119.80120.44116.02117.38117.38-5.51%2,093,451
Dec 26, 2025123.40124.30121.33124.22124.221.85%1,277,708
Dec 24, 2025123.73123.92120.38121.96121.96-0.75%979,823
Dec 23, 2025122.73122.98120.42122.88122.880.55%1,408,460
Dec 22, 2025122.33123.82120.79122.21122.212.10%1,458,832
Dec 19, 2025115.73120.41115.39119.70119.703.68%3,762,736
Dec 18, 2025114.19116.86113.72115.45115.450.32%1,744,809
Dec 17, 2025115.78115.92113.07115.08115.080.56%1,696,235
Dec 16, 2025115.59117.48114.03114.44114.44-1.11%1,877,989
Dec 15, 2025119.16119.63115.37115.72115.72-1.54%2,047,190
Dec 12, 2025119.82120.55116.24117.53117.530.18%2,823,609
Dec 11, 2025113.53118.95112.56117.32117.323.98%2,157,080
Dec 10, 2025109.89113.52108.81112.83112.833.26%2,276,826
Dec 9, 2025105.20109.30104.75109.27109.274.11%1,698,679
Dec 8, 2025108.18108.74104.96104.96104.96-2.90%1,602,089
Dec 5, 2025109.95111.36107.61108.09108.09-0.65%1,391,349
Dec 4, 2025107.08109.15107.08108.80108.800.76%1,418,281
Dec 3, 2025108.68109.63107.03107.98107.980.21%1,413,460
Dec 2, 2025109.93110.46104.51107.75107.75-2.03%2,278,906
Dec 1, 2025111.60111.60108.71109.98109.98-0.06%2,269,284
Nov 28, 2025108.15110.17107.40110.05110.053.08%1,192,501
Nov 26, 2025103.57107.16103.57106.76106.764.16%1,709,563
Nov 25, 2025102.15103.23101.29102.50102.50-0.19%1,554,600