Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
100.42
+3.19 (3.28%)
At close: Aug 29, 2025, 4:00 PM
101.00
+0.58 (0.58%)
After-hours: Aug 29, 2025, 7:58 PM EDT
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 97.34 | 100.71 | 97.04 | 100.42 | 100.42 | 3.28% | 2,000,044 |
| Aug 28, 2025 | 96.75 | 97.88 | 96.06 | 97.23 | 97.23 | 0.67% | 1,415,875 |
| Aug 27, 2025 | 95.95 | 96.72 | 94.54 | 96.58 | 96.58 | -0.12% | 1,821,582 |
| Aug 26, 2025 | 95.84 | 97.14 | 95.23 | 96.70 | 96.70 | 1.26% | 1,627,307 |
| Aug 25, 2025 | 96.05 | 96.12 | 95.01 | 95.50 | 95.50 | -0.07% | 1,183,041 |
| Aug 22, 2025 | 93.25 | 96.28 | 93.10 | 95.57 | 95.57 | 1.29% | 1,439,561 |
| Aug 21, 2025 | 93.00 | 95.28 | 92.69 | 94.35 | 94.35 | 1.19% | 1,375,585 |
| Aug 20, 2025 | 92.00 | 93.41 | 91.65 | 93.24 | 93.08 | 2.44% | 1,589,161 |
| Aug 19, 2025 | 92.93 | 93.19 | 90.95 | 91.02 | 90.86 | -2.54% | 1,337,942 |
| Aug 18, 2025 | 94.58 | 94.85 | 92.26 | 93.39 | 93.23 | -1.01% | 1,876,653 |
| Aug 15, 2025 | 94.19 | 94.61 | 93.08 | 94.34 | 94.18 | 0.06% | 1,619,716 |
| Aug 14, 2025 | 94.68 | 95.53 | 93.24 | 94.28 | 94.12 | -0.88% | 1,746,345 |
| Aug 13, 2025 | 96.82 | 96.90 | 94.70 | 95.12 | 94.95 | -1.34% | 2,183,629 |
| Aug 12, 2025 | 97.54 | 97.94 | 95.67 | 96.41 | 96.24 | -1.13% | 2,099,845 |
| Aug 11, 2025 | 96.78 | 97.85 | 95.78 | 97.51 | 97.34 | -3.16% | 3,403,090 |
| Aug 8, 2025 | 103.75 | 103.81 | 99.03 | 100.69 | 100.51 | 0.90% | 3,101,151 |
| Aug 7, 2025 | 99.68 | 100.53 | 99.14 | 99.79 | 99.62 | 1.24% | 1,908,835 |
| Aug 6, 2025 | 97.80 | 98.66 | 97.28 | 98.57 | 98.40 | 0.60% | 1,968,612 |
| Aug 5, 2025 | 95.30 | 98.50 | 95.07 | 97.98 | 97.81 | 2.20% | 2,763,799 |
| Aug 4, 2025 | 93.20 | 95.91 | 93.20 | 95.87 | 95.70 | 4.09% | 1,546,422 |
| Aug 1, 2025 | 93.35 | 93.88 | 91.17 | 92.10 | 91.94 | 0.64% | 1,622,409 |
| Jul 31, 2025 | 91.50 | 92.95 | 90.96 | 91.51 | 91.35 | 0.56% | 1,225,393 |
| Jul 30, 2025 | 93.24 | 94.23 | 90.39 | 91.00 | 90.84 | -2.55% | 2,024,868 |
| Jul 29, 2025 | 91.94 | 93.39 | 91.11 | 93.38 | 93.22 | 1.80% | 1,053,724 |
| Jul 28, 2025 | 93.31 | 93.33 | 91.38 | 91.73 | 91.57 | -2.39% | 1,381,279 |
| Jul 25, 2025 | 93.06 | 94.40 | 92.62 | 93.98 | 93.82 | -0.03% | 1,553,814 |
| Jul 24, 2025 | 94.43 | 95.06 | 92.54 | 94.01 | 93.85 | -0.99% | 1,335,417 |
| Jul 23, 2025 | 95.54 | 96.83 | 94.53 | 94.95 | 94.78 | -0.80% | 1,973,982 |
| Jul 22, 2025 | 92.35 | 96.40 | 92.24 | 95.72 | 95.55 | 4.72% | 3,027,641 |
| Jul 21, 2025 | 89.72 | 92.17 | 89.70 | 91.41 | 91.25 | 3.50% | 1,529,026 |
| Jul 18, 2025 | 89.77 | 89.79 | 87.96 | 88.32 | 88.17 | -0.76% | 1,140,937 |
| Jul 17, 2025 | 89.22 | 89.75 | 88.43 | 89.00 | 88.85 | -1.66% | 1,671,359 |
| Jul 16, 2025 | 90.69 | 91.65 | 89.47 | 90.50 | 90.34 | -0.12% | 1,698,786 |
| Jul 15, 2025 | 91.79 | 91.79 | 89.08 | 90.61 | 90.45 | -0.83% | 1,714,549 |
| Jul 14, 2025 | 91.20 | 93.25 | 91.05 | 91.37 | 91.21 | 0.38% | 2,234,942 |
| Jul 11, 2025 | 90.46 | 91.62 | 89.77 | 91.02 | 90.86 | 1.26% | 1,780,258 |
| Jul 10, 2025 | 89.29 | 89.98 | 88.00 | 89.89 | 89.73 | 1.18% | 1,728,353 |
| Jul 9, 2025 | 86.90 | 88.89 | 86.35 | 88.84 | 88.69 | 2.44% | 1,828,691 |
| Jul 8, 2025 | 92.11 | 92.16 | 85.59 | 86.72 | 86.57 | -6.36% | 2,722,984 |
| Jul 7, 2025 | 89.61 | 92.76 | 88.25 | 92.61 | 92.45 | 2.26% | 1,776,525 |
| Jul 3, 2025 | 88.49 | 90.66 | 88.49 | 90.56 | 90.40 | 0.97% | 778,170 |
| Jul 2, 2025 | 89.92 | 90.14 | 88.55 | 89.69 | 89.53 | 0.35% | 1,035,623 |
| Jul 1, 2025 | 91.05 | 91.41 | 89.27 | 89.38 | 89.22 | -0.47% | 1,475,256 |
| Jun 30, 2025 | 87.36 | 90.09 | 86.71 | 89.80 | 89.64 | 2.83% | 2,045,963 |
| Jun 27, 2025 | 87.87 | 88.16 | 86.57 | 87.33 | 87.18 | -3.24% | 2,629,218 |
| Jun 26, 2025 | 89.69 | 90.29 | 89.10 | 90.25 | 90.09 | 1.06% | 1,727,725 |
| Jun 25, 2025 | 88.01 | 90.09 | 87.99 | 89.30 | 89.14 | 0.82% | 1,405,532 |
| Jun 24, 2025 | 87.70 | 88.94 | 86.21 | 88.57 | 88.42 | -1.77% | 2,237,093 |
| Jun 23, 2025 | 89.00 | 91.67 | 88.87 | 90.17 | 90.01 | 1.11% | 1,469,995 |
| Jun 20, 2025 | 89.72 | 91.31 | 89.14 | 89.18 | 89.02 | -2.08% | 2,400,434 |