Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
117.42
-1.73 (-1.45%)
At close: Nov 3, 2026, 4:00 PM EST
116.84
-0.58 (-0.49%)
After-hours: Nov 3, 2026, 7:59 PM EST
Wheaton Precious Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 119.18 | 119.50 | 116.93 | 117.42 | 117.42 | -1.45% | 1,318,475 |
| Nov 2, 2026 | 118.04 | 120.94 | 118.04 | 119.15 | 119.15 | 2.20% | 4,074,082 |
| Oct 30, 2026 | 117.55 | 118.26 | 113.81 | 116.58 | 116.58 | -5.42% | 4,151,048 |
| Oct 29, 2026 | 123.15 | 124.78 | 121.72 | 123.26 | 123.26 | -2.62% | 1,509,803 |
| Oct 28, 2026 | 125.00 | 126.64 | 123.23 | 126.57 | 126.57 | 0.52% | 2,320,334 |
| Oct 27, 2026 | 121.42 | 126.06 | 121.42 | 125.92 | 125.92 | 2.90% | 1,520,091 |
| Oct 26, 2026 | 121.50 | 123.26 | 119.05 | 122.37 | 122.37 | 1.22% | 1,488,667 |
| Oct 23, 2026 | 122.82 | 123.59 | 118.72 | 120.89 | 120.89 | -2.14% | 1,891,798 |
| Oct 22, 2026 | 127.65 | 127.65 | 123.10 | 123.53 | 123.53 | -6.54% | 2,065,111 |
| Oct 21, 2026 | 131.66 | 132.59 | 130.06 | 132.17 | 132.17 | 0.72% | 1,143,863 |
| Oct 20, 2026 | 130.58 | 134.78 | 129.28 | 131.23 | 131.23 | -0.58% | 987,725 |
| Oct 19, 2026 | 133.51 | 134.28 | 131.29 | 131.99 | 131.99 | -1.63% | 1,153,980 |
| Oct 16, 2026 | 132.82 | 136.57 | 132.04 | 134.18 | 134.18 | 0.77% | 1,268,492 |
| Oct 15, 2026 | 131.77 | 133.40 | 129.41 | 133.16 | 133.16 | 2.76% | 1,483,982 |
| Oct 14, 2026 | 132.22 | 133.23 | 127.66 | 129.58 | 129.58 | -4.74% | 1,897,837 |
| Oct 13, 2026 | 139.13 | 139.74 | 134.54 | 136.03 | 136.03 | -1.51% | 855,326 |
| Oct 12, 2026 | 137.00 | 138.66 | 136.43 | 138.11 | 138.11 | -0.39% | 531,627 |
| Oct 9, 2026 | 137.50 | 139.65 | 136.82 | 138.65 | 138.65 | 2.73% | 1,005,813 |
| Oct 8, 2026 | 132.90 | 135.22 | 132.90 | 134.96 | 134.96 | 0.95% | 1,092,327 |
| Oct 7, 2026 | 133.11 | 135.57 | 131.77 | 133.69 | 133.69 | -2.88% | 1,408,334 |
| Oct 6, 2026 | 137.18 | 138.78 | 135.07 | 137.65 | 137.65 | 1.01% | 1,469,078 |
| Oct 5, 2026 | 136.35 | 137.47 | 133.50 | 136.27 | 136.27 | -0.01% | 981,050 |
| Oct 2, 2026 | 135.57 | 137.00 | 134.08 | 136.28 | 136.28 | 2.14% | 1,460,297 |
| Oct 1, 2026 | 132.80 | 134.50 | 131.32 | 133.42 | 133.42 | -0.22% | 1,874,853 |
| Sep 30, 2026 | 136.11 | 138.06 | 133.46 | 133.72 | 133.72 | -1.23% | 2,182,294 |
| Sep 29, 2026 | 136.21 | 136.44 | 134.09 | 135.39 | 135.39 | -0.17% | 2,306,043 |
| Sep 28, 2026 | 135.87 | 138.62 | 134.07 | 135.62 | 135.62 | -5.11% | 3,047,573 |
| Sep 25, 2026 | 143.95 | 144.66 | 141.90 | 142.92 | 142.92 | -0.67% | 1,787,964 |
| Sep 24, 2026 | 144.06 | 144.66 | 141.71 | 143.88 | 143.88 | -1.08% | 2,153,137 |
| Sep 23, 2026 | 149.68 | 149.94 | 145.23 | 145.45 | 145.45 | -5.44% | 2,033,216 |
| Sep 22, 2026 | 148.10 | 154.96 | 147.80 | 153.81 | 153.81 | 4.16% | 2,161,091 |
| Sep 21, 2026 | 152.00 | 152.00 | 146.11 | 147.66 | 147.66 | -2.22% | 1,408,759 |
| Sep 18, 2026 | 153.03 | 153.03 | 149.17 | 151.01 | 151.01 | -0.78% | 1,480,328 |
| Sep 17, 2026 | 152.00 | 153.13 | 149.39 | 152.20 | 152.20 | 3.73% | 1,125,307 |
| Sep 16, 2026 | 151.95 | 153.22 | 144.06 | 146.73 | 146.73 | -2.19% | 1,456,437 |
| Sep 15, 2026 | 150.10 | 150.42 | 147.24 | 150.02 | 150.02 | 0.23% | 1,251,042 |
| Sep 14, 2026 | 148.26 | 150.90 | 147.39 | 149.67 | 149.67 | -2.89% | 1,536,050 |
| Sep 11, 2026 | 153.90 | 155.63 | 152.87 | 154.12 | 154.12 | 2.08% | 1,157,678 |
| Sep 10, 2026 | 151.36 | 153.38 | 150.34 | 150.98 | 150.98 | -3.69% | 1,343,029 |
| Sep 9, 2026 | 157.95 | 160.99 | 156.28 | 156.76 | 156.76 | 1.06% | 1,608,564 |
| Sep 8, 2026 | 154.54 | 156.62 | 153.87 | 155.11 | 155.11 | 0.08% | 1,464,440 |
| Sep 4, 2026 | 154.98 | 156.38 | 152.39 | 154.98 | 154.98 | -1.05% | 2,105,413 |
| 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 |