Skip to main content
logo
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
109.66
-0.17 (-0.15%)
At close: Oct 3, 2025, 4:00 PM EDT
109.66
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025111.00111.08109.40109.75--0.07%1,299,024
Oct 2, 2025112.00112.22105.63109.83109.83-1.47%2,395,761
Oct 1, 2025113.00114.01110.85111.47111.47-0.33%2,310,316
Sep 30, 2025109.60112.68109.31111.84111.841.22%2,746,114
Sep 29, 2025111.26112.08110.30110.49110.491.33%2,175,650
Sep 26, 2025108.01109.22107.43109.04109.041.57%1,897,402
Sep 25, 2025105.41107.53104.64107.35107.351.94%2,008,209
Sep 24, 2025107.32108.36105.25105.31105.31-2.14%1,915,145
Sep 23, 2025108.49109.36106.96107.61107.61-0.06%2,830,505
Sep 22, 2025109.48109.67105.63107.67107.670.02%2,966,934
Sep 19, 2025105.39108.45105.38107.65107.652.74%8,717,736
Sep 18, 2025104.19104.90102.81104.78104.78-0.31%1,800,755
Sep 17, 2025103.85106.72103.30105.11105.11-0.11%1,931,055
Sep 16, 2025107.60107.60104.48105.23105.23-2.29%2,051,398
Sep 15, 2025106.25107.98105.42107.70107.701.00%2,087,265
Sep 12, 2025107.63108.67106.15106.63106.63-0.69%1,892,789
Sep 11, 2025105.59107.37104.76107.37107.371.82%1,635,392
Sep 10, 2025105.25106.23103.79105.45105.450.80%1,752,939
Sep 9, 2025106.59106.84104.50104.61104.61-1.36%2,162,503
Sep 8, 2025106.06106.62105.15106.05106.051.74%2,158,419
Sep 5, 2025104.70105.98103.55104.24104.241.47%2,115,005
Sep 4, 2025101.25103.08100.48102.73102.730.28%2,072,023
Sep 3, 2025102.50103.40101.13102.44102.440.86%2,310,364
Sep 2, 2025102.19102.5899.75101.57101.571.15%3,258,979
Aug 29, 202597.34100.7197.04100.42100.423.28%2,019,444
Aug 28, 202596.7597.8896.0697.2397.230.67%1,415,875
Aug 27, 202595.9596.7294.5496.5896.58-0.12%1,821,582
Aug 26, 202595.8497.1495.2396.7096.701.26%1,627,307
Aug 25, 202596.0596.1295.0195.5095.50-0.07%1,183,041
Aug 22, 202593.2596.2893.1095.5795.571.29%1,439,561
Aug 21, 202593.0095.2892.6994.3594.351.19%1,375,585
Aug 20, 202592.0093.4191.6593.2493.082.44%1,589,161
Aug 19, 202592.9393.1990.9591.0290.86-2.54%1,337,942
Aug 18, 202594.5894.8592.2693.3993.23-1.01%1,876,653
Aug 15, 202594.1994.6193.0894.3494.180.06%1,619,716
Aug 14, 202594.6895.5393.2494.2894.12-0.88%1,746,345
Aug 13, 202596.8296.9094.7095.1294.95-1.34%2,183,629
Aug 12, 202597.5497.9495.6796.4196.24-1.13%2,099,845
Aug 11, 202596.7897.8595.7897.5197.34-3.16%3,403,090
Aug 8, 2025103.75103.8199.03100.69100.510.90%3,101,151
Aug 7, 202599.68100.5399.1499.7999.621.24%1,908,835
Aug 6, 202597.8098.6697.2898.5798.400.60%1,968,612
Aug 5, 202595.3098.5095.0797.9897.812.20%2,763,799
Aug 4, 202593.2095.9193.2095.8795.704.09%1,546,422
Aug 1, 202593.3593.8891.1792.1091.940.64%1,622,409
Jul 31, 202591.5092.9590.9691.5191.350.56%1,225,393
Jul 30, 202593.2494.2390.3991.0090.84-2.55%2,024,868
Jul 29, 202591.9493.3991.1193.3893.221.80%1,053,724
Jul 28, 202593.3193.3391.3891.7391.57-2.39%1,381,279
Jul 25, 202593.0694.4092.6293.9893.82-0.03%1,553,814