Skip to main content
logo
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
94.45
-3.70 (-3.77%)
At close: Oct 27, 2025, 4:00 PM EDT
94.45
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202595.4196.9892.8094.4594.45-3.77%3,254,063
Oct 24, 202596.9198.7196.5598.1598.15-0.08%1,913,553
Oct 23, 202599.0099.3297.2098.2398.231.13%2,549,225
Oct 22, 202593.9497.7493.9497.1397.131.35%2,977,007
Oct 21, 202599.0399.4594.7795.8495.84-9.10%5,026,714
Oct 20, 2025106.61107.08105.38105.43105.430.80%2,253,432
Oct 17, 2025111.14111.22103.07104.59104.59-7.85%3,025,658
Oct 16, 2025111.20114.36110.01113.50113.502.93%2,330,948
Oct 15, 2025109.21111.05108.60110.27110.271.80%2,254,861
Oct 14, 2025107.56110.16107.21108.32108.32-0.61%1,919,267
Oct 13, 2025108.20109.19106.96108.99108.993.36%1,822,998
Oct 10, 2025104.31105.96103.58105.45105.452.00%2,518,573
Oct 9, 2025108.17108.50102.50103.38103.38-3.57%2,917,041
Oct 8, 2025110.53110.60106.12107.21107.21-1.02%2,506,234
Oct 7, 2025110.06110.41107.50108.32108.32-1.36%1,706,489
Oct 6, 2025110.70111.28109.71109.81109.810.14%2,009,905
Oct 3, 2025110.33111.27109.31109.66109.66-0.15%1,308,435
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