Skip to main content
logo
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
135.35
-0.15 (-0.11%)
At close: Jan 16, 2026, 4:00 PM EST
135.46
+0.11 (0.08%)
After-hours: Jan 16, 2026, 7:59 PM EST

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 2025100.06102.7699.65102.69102.693.45%1,234,230
Nov 21, 202599.05101.0398.5199.2799.27-0.35%1,897,832
Nov 20, 2025104.41105.3099.2599.6299.62-4.28%1,338,709
Nov 19, 2025103.70105.60103.05104.07103.910.98%1,404,593
Nov 18, 2025103.11104.08101.78103.06102.900.76%1,580,273
Nov 17, 2025103.87104.35101.29102.28102.12-1.81%1,659,675
Nov 14, 2025101.27104.82100.78104.17104.00-1.46%1,756,376
Nov 13, 2025108.28108.68104.52105.71105.54-1.91%1,475,674
Nov 12, 2025104.56108.50103.68107.77107.603.54%1,896,348
Nov 11, 2025103.05104.48101.88104.09103.921.74%1,409,275
Nov 10, 2025102.59103.00100.88102.31102.153.28%2,666,655
Nov 7, 202597.2999.8696.1499.0698.902.89%1,666,768
Nov 6, 202596.9098.0096.0096.2896.13-0.23%1,853,998
Nov 5, 202595.9697.2495.5996.5096.352.26%1,587,950