Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
140.14
+4.17 (3.07%)
Apr 8, 2026, 4:00 PM EDT - Market closed
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 142.31 | 143.50 | 138.21 | 140.14 | 140.14 | 3.07% | 2,488,601 |
| Apr 7, 2026 | 134.62 | 136.17 | 131.26 | 135.97 | 135.97 | 1.40% | 1,648,885 |
| Apr 6, 2026 | 134.70 | 136.15 | 133.33 | 134.09 | 134.09 | -1.08% | 1,390,277 |
| Apr 2, 2026 | 130.18 | 137.38 | 129.23 | 135.56 | 135.56 | -0.91% | 1,765,598 |
| Apr 1, 2026 | 134.63 | 138.42 | 132.96 | 136.80 | 136.80 | 4.42% | 3,007,313 |
| Mar 31, 2026 | 127.10 | 131.56 | 126.90 | 131.01 | 131.01 | 5.91% | 2,230,506 |
| Mar 30, 2026 | 127.67 | 129.00 | 122.40 | 123.70 | 123.51 | -0.80% | 2,815,789 |
| Mar 27, 2026 | 118.62 | 125.09 | 118.62 | 124.70 | 124.50 | 4.83% | 2,916,919 |
| Mar 26, 2026 | 119.19 | 123.55 | 118.59 | 118.95 | 118.76 | -3.01% | 2,741,433 |
| Mar 25, 2026 | 126.31 | 126.31 | 121.50 | 122.64 | 122.45 | 1.70% | 1,830,397 |
| Mar 24, 2026 | 118.40 | 121.59 | 116.37 | 120.59 | 120.40 | 0.59% | 1,922,186 |
| Mar 23, 2026 | 114.47 | 121.24 | 114.44 | 119.88 | 119.69 | 4.59% | 3,814,721 |
| Mar 20, 2026 | 121.96 | 121.99 | 113.39 | 114.62 | 114.44 | -5.47% | 5,943,509 |
| Mar 19, 2026 | 118.96 | 122.20 | 117.24 | 121.25 | 121.06 | -5.83% | 4,704,576 |
| Mar 18, 2026 | 131.74 | 132.79 | 128.05 | 128.75 | 128.55 | -6.15% | 3,440,189 |
| Mar 17, 2026 | 140.85 | 142.50 | 136.81 | 137.19 | 136.97 | -1.44% | 2,511,265 |
| Mar 16, 2026 | 138.26 | 142.55 | 135.90 | 139.19 | 138.97 | -0.49% | 2,507,720 |
| Mar 13, 2026 | 145.60 | 148.14 | 139.35 | 139.87 | 139.65 | -4.02% | 2,656,541 |
| Mar 12, 2026 | 146.98 | 149.50 | 144.21 | 145.73 | 145.50 | -1.98% | 2,208,585 |
| Mar 11, 2026 | 148.00 | 149.23 | 144.77 | 148.67 | 148.44 | -1.43% | 2,017,195 |
| Mar 10, 2026 | 151.10 | 153.00 | 149.04 | 150.83 | 150.59 | 1.95% | 1,682,264 |
| Mar 9, 2026 | 142.58 | 148.73 | 138.72 | 147.95 | 147.72 | 0.75% | 2,922,704 |
| Mar 6, 2026 | 144.58 | 149.67 | 143.58 | 146.85 | 146.62 | -0.66% | 2,002,166 |
| Mar 5, 2026 | 151.01 | 151.15 | 144.42 | 147.83 | 147.60 | -3.98% | 2,054,774 |
| Mar 4, 2026 | 155.00 | 155.05 | 151.06 | 153.95 | 153.71 | 1.72% | 1,988,963 |
| Mar 3, 2026 | 154.83 | 154.83 | 146.13 | 151.34 | 151.10 | -8.68% | 3,358,017 |
| Mar 2, 2026 | 163.65 | 165.76 | 159.35 | 165.72 | 165.46 | 1.26% | 2,640,021 |
| Feb 27, 2026 | 162.04 | 164.39 | 161.45 | 163.65 | 163.39 | 1.63% | 1,772,455 |
| Feb 26, 2026 | 156.20 | 161.50 | 154.33 | 161.02 | 160.77 | 2.28% | 1,727,550 |
| Feb 25, 2026 | 158.70 | 160.00 | 156.72 | 157.43 | 157.18 | 0.03% | 1,437,436 |
| Feb 24, 2026 | 153.96 | 158.38 | 151.55 | 157.38 | 157.13 | 0.98% | 1,589,938 |
| Feb 23, 2026 | 152.41 | 156.00 | 151.81 | 155.86 | 155.61 | 3.64% | 1,906,669 |
| Feb 20, 2026 | 145.59 | 150.61 | 143.82 | 150.38 | 150.14 | 3.47% | 2,040,897 |
| Feb 19, 2026 | 143.50 | 145.86 | 142.70 | 145.34 | 145.11 | 0.36% | 1,789,042 |
| Feb 18, 2026 | 145.10 | 146.77 | 143.65 | 144.82 | 144.59 | 1.75% | 1,885,919 |
| Feb 17, 2026 | 140.93 | 142.35 | 137.52 | 142.33 | 142.11 | -2.45% | 2,697,025 |
| Feb 13, 2026 | 142.00 | 146.40 | 140.91 | 145.90 | 145.67 | 4.84% | 1,369,530 |
| Feb 12, 2026 | 147.30 | 149.71 | 139.10 | 139.17 | 138.95 | -6.67% | 2,338,418 |
| Feb 11, 2026 | 149.34 | 150.50 | 144.87 | 149.11 | 148.87 | 3.12% | 2,596,433 |
| Feb 10, 2026 | 142.24 | 145.73 | 141.00 | 144.60 | 144.37 | 1.27% | 1,923,693 |
| Feb 9, 2026 | 138.25 | 142.80 | 138.04 | 142.78 | 142.55 | 5.00% | 2,537,638 |
| Feb 6, 2026 | 134.04 | 137.33 | 133.01 | 135.98 | 135.77 | 3.88% | 1,961,217 |
| Feb 5, 2026 | 135.34 | 138.87 | 130.69 | 130.90 | 130.69 | -6.65% | 3,488,984 |
| Feb 4, 2026 | 140.45 | 141.30 | 135.08 | 140.23 | 140.01 | 2.52% | 2,906,442 |
| Feb 3, 2026 | 140.77 | 141.00 | 133.64 | 136.78 | 136.56 | 3.46% | 3,397,846 |
| Feb 2, 2026 | 131.73 | 136.44 | 129.12 | 132.21 | 132.00 | 0.26% | 4,124,624 |
| Jan 30, 2026 | 142.41 | 143.92 | 130.33 | 131.87 | 131.66 | -13.64% | 6,378,780 |
| Jan 29, 2026 | 159.71 | 160.36 | 148.11 | 152.70 | 152.46 | -2.30% | 3,977,256 |
| Jan 28, 2026 | 152.99 | 156.36 | 150.73 | 156.30 | 156.05 | 4.63% | 3,528,340 |
| Jan 27, 2026 | 148.00 | 149.68 | 142.50 | 149.38 | 149.14 | 1.03% | 2,899,353 |