Wheaton Precious Metals Corp. (WPM)

NYSE: WPM · Real-Time Price · USD

131.86

-3.02 (-2.24%)

At close: Aug 13, 2026, 4:00 PM EDT

132.36

+0.50 (0.38%)

Pre-market: Aug 14, 2026, 4:45 AM EDT

Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	133.00	133.72	131.21	131.86	131.86	-2.24%	1,657,830
Aug 12, 2026	137.98	137.98	134.40	134.88	134.88	0.35%	1,598,717
Aug 11, 2026	133.22	135.15	132.86	134.41	134.41	0.76%	1,285,032
Aug 10, 2026	133.40	134.62	129.37	133.39	133.39	-0.60%	2,015,657
Aug 7, 2026	133.26	136.02	132.56	134.20	134.20	7.10%	3,109,558
Aug 6, 2026	121.87	125.59	121.13	125.30	125.30	2.02%	2,394,680
Aug 5, 2026	121.50	125.50	120.68	122.82	122.82	6.42%	3,277,788
Aug 4, 2026	113.22	116.37	113.10	115.41	115.41	3.17%	2,136,443
Aug 3, 2026	109.30	112.00	108.00	111.86	111.86	2.60%	1,096,140
Jul 31, 2026	111.20	112.06	108.40	109.03	109.03	-3.84%	1,608,258
Jul 30, 2026	111.55	113.44	109.75	113.38	113.38	3.58%	1,304,881
Jul 29, 2026	108.88	112.27	106.30	109.46	109.46	-0.11%	1,904,372
Jul 28, 2026	110.18	111.38	108.63	109.58	109.58	-2.17%	1,425,260
Jul 27, 2026	113.22	113.50	110.30	112.01	112.01	0.48%	1,233,332
Jul 24, 2026	111.50	112.57	109.62	111.48	111.48	1.32%	1,699,412
Jul 23, 2026	107.76	110.61	107.49	110.03	110.03	-1.19%	1,494,579
Jul 22, 2026	112.37	114.10	110.63	111.36	111.36	1.27%	1,784,679
Jul 21, 2026	105.47	110.37	105.47	109.96	109.96	6.29%	1,975,636
Jul 20, 2026	103.48	104.40	102.77	103.45	103.45	-0.70%	1,149,614
Jul 17, 2026	102.31	104.68	101.59	104.18	104.18	-0.07%	1,714,742
Jul 16, 2026	106.47	107.06	102.66	104.25	104.25	-3.94%	2,204,580
Jul 15, 2026	108.75	109.70	106.42	108.53	108.53	0.04%	1,235,487
Jul 14, 2026	111.00	111.55	108.36	108.49	108.49	0.61%	1,565,789
Jul 13, 2026	108.48	109.35	106.19	107.83	107.83	-2.02%	1,505,172
Jul 10, 2026	109.76	110.91	108.60	110.05	110.05	-0.54%	859,179
Jul 9, 2026	110.00	111.53	108.25	110.65	110.65	2.83%	1,300,177
Jul 8, 2026	109.66	110.13	105.40	107.60	107.60	-3.83%	1,938,636
Jul 7, 2026	114.52	116.27	110.57	111.89	111.89	-2.91%	1,373,775
Jul 6, 2026	117.14	117.63	113.51	115.24	115.24	-0.42%	1,778,408
Jul 2, 2026	114.73	117.21	113.57	115.73	115.73	3.85%	2,037,810
Jul 1, 2026	111.62	116.42	111.42	111.44	111.44	-0.78%	908,373
Jun 30, 2026	111.05	112.82	109.10	112.32	112.32	1.25%	1,773,512
Jun 29, 2026	112.01	112.55	110.07	110.93	110.93	-2.11%	1,601,061
Jun 26, 2026	113.60	115.00	112.83	113.32	113.32	0.21%	2,897,530
Jun 25, 2026	115.00	115.93	111.83	113.08	113.08	0.26%	3,045,851
Jun 24, 2026	112.11	114.68	110.76	112.79	112.79	-3.15%	3,422,053
Jun 23, 2026	116.91	118.73	116.01	116.46	116.46	-4.32%	1,877,091
Jun 22, 2026	118.13	121.94	117.03	121.72	121.72	-0.69%	2,334,455
Jun 18, 2026	125.82	128.76	121.13	122.57	122.57	-2.61%	2,984,469
Jun 17, 2026	127.61	132.99	125.66	125.85	125.85	-1.86%	2,975,758
Jun 16, 2026	125.46	129.24	125.41	128.24	128.24	3.47%	2,326,430
Jun 15, 2026	123.10	126.01	123.10	123.94	123.94	6.75%	2,837,777
Jun 12, 2026	114.15	117.29	112.64	116.10	116.10	3.05%	1,985,047
Jun 11, 2026	108.46	113.37	106.93	112.66	112.66	4.78%	3,642,635
Jun 10, 2026	108.89	111.30	106.82	107.52	107.52	-4.49%	2,633,101
Jun 9, 2026	116.32	116.52	109.18	112.58	112.58	-1.99%	2,877,062
Jun 8, 2026	116.50	117.50	114.49	114.87	114.87	-1.17%	2,121,850
Jun 5, 2026	125.23	126.05	115.80	116.23	116.23	-9.50%	2,742,476
Jun 4, 2026	126.66	129.83	126.25	128.43	128.43	2.79%	1,586,936
Jun 3, 2026	127.99	128.70	124.79	124.95	124.95	-4.11%	1,369,880