Skip to main content
logo
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
124.14
-5.35 (-4.13%)
At close: May 19, 2026, 4:00 PM EDT
124.70
+0.56 (0.45%)
After-hours: May 19, 2026, 7:59 PM EDT

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026126.83127.15123.64124.14124.14-4.13%1,832,226
May 18, 2026131.66133.50128.09129.49129.49-0.71%1,396,217
May 15, 2026132.42133.04128.00130.41130.41-6.36%3,572,261
May 14, 2026141.70142.07138.05139.26139.26-2.08%2,351,528
May 13, 2026141.19144.08139.40142.22142.22-0.36%1,537,791
May 12, 2026141.12144.19136.99142.73142.73-0.74%1,440,218
May 11, 2026140.00145.61139.81143.80143.803.56%2,770,484
May 8, 2026131.50139.46131.50138.85138.855.54%2,978,975
May 7, 2026138.50139.94131.05131.56131.56-2.24%3,203,585
May 6, 2026131.75134.67130.70134.57134.577.45%2,837,883
May 5, 2026126.38127.35124.80125.24125.240.89%1,674,860
May 4, 2026124.66125.91123.74124.14124.14-1.35%1,293,133
May 1, 2026126.06127.60124.86125.84125.84-0.49%1,749,287
Apr 30, 2026129.55129.65125.28126.46126.461.26%3,543,689
Apr 29, 2026127.32128.45124.08124.89124.89-3.51%2,707,433
Apr 28, 2026132.84133.27128.87129.43129.43-5.19%2,776,105
Apr 27, 2026137.81138.63136.16136.51136.51-2.10%1,353,666
Apr 24, 2026143.12143.29139.05139.44139.44-1.49%1,663,702
Apr 23, 2026142.69144.50138.84141.55141.55-2.19%2,012,669
Apr 22, 2026144.61146.58143.23144.72144.722.05%2,222,722
Apr 21, 2026148.04149.34141.05141.81141.81-4.96%2,658,438
Apr 20, 2026150.36151.31147.67149.21149.21-2.08%2,012,135
Apr 17, 2026147.61154.17147.18152.38152.385.29%2,695,158
Apr 16, 2026147.97149.30144.36144.72144.72-1.96%2,452,177
Apr 15, 2026146.41149.27144.55147.61147.61-0.05%1,964,213
Apr 14, 2026146.25149.28145.90147.69147.691.97%2,280,581
Apr 13, 2026142.73146.00142.60144.83144.83-0.01%1,480,509
Apr 10, 2026142.12145.31142.12144.84144.842.80%1,788,518
Apr 9, 2026139.91143.45139.23140.89140.890.54%1,803,701
Apr 8, 2026142.31143.50138.21140.14140.143.07%2,824,877
Apr 7, 2026134.62136.17131.26135.97135.971.40%1,729,543
Apr 6, 2026134.70136.15133.33134.09134.09-1.08%1,394,267
Apr 2, 2026130.18137.38129.23135.56135.56-0.91%1,991,939
Apr 1, 2026134.63138.42132.96136.80136.804.42%3,090,143
Mar 31, 2026127.10131.56126.90131.01131.015.91%2,886,816
Mar 30, 2026127.67129.00122.40123.70123.51-0.80%2,869,953
Mar 27, 2026118.62125.09118.62124.70124.504.83%2,916,919
Mar 26, 2026119.19123.55118.59118.95118.76-3.01%2,741,433
Mar 25, 2026126.31126.31121.50122.64122.451.70%1,830,397
Mar 24, 2026118.40121.59116.37120.59120.400.59%1,922,186
Mar 23, 2026114.47121.24114.44119.88119.694.59%3,814,721
Mar 20, 2026121.96121.99113.39114.62114.44-5.47%5,943,509
Mar 19, 2026118.96122.20117.24121.25121.06-5.83%4,704,576
Mar 18, 2026131.74132.79128.05128.75128.55-6.15%3,440,189
Mar 17, 2026140.85142.50136.81137.19136.97-1.44%2,511,265
Mar 16, 2026138.26142.55135.90139.19138.97-0.49%2,507,720
Mar 13, 2026145.60148.14139.35139.87139.65-4.02%2,656,541
Mar 12, 2026146.98149.50144.21145.73145.50-1.98%2,208,585
Mar 11, 2026148.00149.23144.77148.67148.44-1.43%2,017,195
Mar 10, 2026151.10153.00149.04150.83150.591.95%1,682,264