Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
143.88
-1.57 (-1.08%)
At close: Sep 24, 2026, 4:00 PM EDT
144.00
+0.12 (0.08%)
After-hours: Sep 24, 2026, 4:11 PM EDT
Wheaton Precious Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 144.06 | 144.66 | 141.71 | 142.31 | - | -2.16% | 1,643,507 |
| 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 |
| 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 |