Wheaton Precious Metals Corp. (WPM)

NYSE: WPM · Real-Time Price · USD

156.63

+5.72 (3.79%)

At close: Sep 3, 2026, 4:00 PM EDT

157.50

+0.87 (0.56%)

After-hours: Sep 3, 2026, 7:59 PM EDT

Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	155.85	157.44	152.59	156.63	156.63	3.79%	3,184,611
Sep 2, 2026	148.89	152.18	148.32	150.91	150.91	4.13%	1,482,448
Sep 1, 2026	146.00	149.74	144.03	144.93	144.93	-3.91%	2,207,924
Aug 31, 2026	153.23	153.23	147.75	150.83	150.83	-1.63%	2,057,126
Aug 28, 2026	158.88	160.46	150.25	153.33	153.33	-2.95%	2,494,497
Aug 27, 2026	155.89	158.78	154.29	157.99	157.99	1.26%	1,705,390
Aug 26, 2026	160.93	161.45	155.56	156.02	156.02	-4.70%	2,680,264
Aug 25, 2026	156.51	163.90	156.00	163.72	163.72	2.20%	2,387,482
Aug 24, 2026	159.50	161.13	157.78	160.19	160.19	1.53%	2,755,471
Aug 21, 2026	154.70	158.28	153.58	157.78	157.78	5.01%	3,239,700
Aug 20, 2026	144.54	150.69	144.53	150.25	150.25	2.05%	2,564,601
Aug 19, 2026	139.57	147.69	138.50	147.43	147.24	11.10%	6,566,201
Aug 18, 2026	134.04	135.29	131.76	132.70	132.52	-2.86%	1,827,007
Aug 17, 2026	135.36	137.57	134.34	136.61	136.43	1.79%	1,695,901
Aug 14, 2026	133.67	135.62	133.01	134.21	134.03	1.78%	1,366,978
Aug 13, 2026	133.00	133.72	131.21	131.86	131.69	-2.24%	1,818,302
Aug 12, 2026	137.98	137.98	134.40	134.88	134.70	0.35%	1,747,043
Aug 11, 2026	133.22	135.15	132.86	134.41	134.23	0.76%	1,425,674
Aug 10, 2026	133.40	134.62	129.37	133.39	133.21	-0.60%	2,206,585
Aug 7, 2026	133.26	136.02	132.56	134.20	134.02	7.10%	3,448,517
Aug 6, 2026	121.87	125.59	121.13	125.30	125.13	2.02%	2,541,605
Aug 5, 2026	121.50	125.50	120.68	122.82	122.66	6.42%	3,578,233
Aug 4, 2026	113.22	116.37	113.10	115.41	115.26	3.17%	2,171,224
Aug 3, 2026	109.30	112.00	108.00	111.86	111.71	2.60%	1,101,255
Jul 31, 2026	111.20	112.06	108.40	109.03	108.89	-3.84%	1,624,732
Jul 30, 2026	111.55	113.44	109.75	113.38	113.23	3.58%	1,362,684
Jul 29, 2026	108.88	112.27	106.30	109.46	109.32	-0.11%	2,062,731
Jul 28, 2026	110.18	111.38	108.63	109.58	109.44	-2.17%	1,484,200
Jul 27, 2026	113.22	113.50	110.30	112.01	111.86	0.48%	1,251,873
Jul 24, 2026	111.50	112.57	109.62	111.48	111.33	1.32%	1,798,258
Jul 23, 2026	107.76	110.61	107.49	110.03	109.88	-1.19%	1,508,181
Jul 22, 2026	112.37	114.10	110.63	111.36	111.21	1.27%	1,799,601
Jul 21, 2026	105.47	110.37	105.47	109.96	109.81	6.29%	2,009,818
Jul 20, 2026	103.48	104.40	102.77	103.45	103.31	-0.70%	1,150,296
Jul 17, 2026	102.31	104.68	101.59	104.18	104.04	-0.07%	1,725,384
Jul 16, 2026	106.47	107.06	102.66	104.25	104.11	-3.94%	2,227,513
Jul 15, 2026	108.75	109.70	106.42	108.53	108.39	0.04%	1,236,936
Jul 14, 2026	111.00	111.55	108.36	108.49	108.35	0.61%	1,583,083
Jul 13, 2026	108.48	109.35	106.19	107.83	107.69	-2.02%	1,515,067
Jul 10, 2026	109.76	110.91	108.60	110.05	109.90	-0.54%	869,634
Jul 9, 2026	110.00	111.53	108.25	110.65	110.50	2.83%	1,313,674
Jul 8, 2026	109.66	110.13	105.40	107.60	107.46	-3.83%	1,959,116
Jul 7, 2026	114.52	116.27	110.57	111.89	111.74	-2.91%	1,526,234
Jul 6, 2026	117.14	117.63	113.51	115.24	115.09	-0.42%	1,966,861
Jul 2, 2026	114.73	117.21	113.57	115.73	115.58	3.85%	2,045,678
Jul 1, 2026	111.62	116.42	111.42	111.44	111.29	-0.78%	911,700
Jun 30, 2026	111.05	112.82	109.10	112.32	112.17	1.25%	1,786,506
Jun 29, 2026	112.01	112.55	110.07	110.93	110.78	-2.11%	1,666,914
Jun 26, 2026	113.60	115.00	112.83	113.32	113.17	0.21%	3,006,130
Jun 25, 2026	115.00	115.93	111.83	113.08	112.93	0.26%	3,116,134