Wheaton Precious Metals Corp. - WPM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	149.49	151.85	151.85	152.23	149.45	1.03M
December 03, 2025	151.75	150.7	150.7	152.99	149.64	532,509
December 02, 2025	154.03	150.63	150.63	154.3	146.26	573,500
December 01, 2025	155.19	154.1	154.1	155.58	151.86	618,511
November 28, 2025	151.52	153.47	153.47	153.96	150.7	784,800
November 27, 2025	148.12	149.43	149.43	149.84	148.12	113,800
November 26, 2025	146.68	149.96	149.96	150.39	146.24	689,000
November 25, 2025	144.32	144.58	144.58	145.46	142.97	996,500
November 24, 2025	141.4	144.93	144.93	144.98	140.95	2.02M
November 21, 2025	140.2	139.91	139.91	142.26	138.9	503,328
November 20, 2025	146.04	140.41	140.41	147.86	140.2	324,600
November 19, 2025	146.01	146.34	146.11	147.46	144.94	740,237
November 18, 2025	143.68	144.07	143.84	145.79	142.74	968,000
November 17, 2025	145.54	143.68	143.45	146.38	142.28	918,600
November 14, 2025	141.68	146.15	146.15	146.96	141.68	652,022
November 13, 2025	151.65	148.27	148.27	152.17	146.69	468,400
November 12, 2025	146.6	150.99	150.99	153.08	145.61	781,800
November 11, 2025	144.11	145.8	145.8	146.39	142.76	621,800
November 10, 2025	145.29	143.39	143.39	145.29	141.66	1M
November 07, 2025	139.57	138.98	138.98	140.44	135.29	729,228
November 06, 2025	136.42	135.99	135.99	138.17	135.53	559,100
November 05, 2025	135.35	136.35	136.35	137.16	135.2	563,834
November 04, 2025	133.47	133.01	133.01	135.61	132.89	670,446
November 03, 2025	135.63	136.6	136.6	136.67	134.38	575,659
October 31, 2025	137.72	135.45	135.45	138.3	135.33	712,819
October 30, 2025	132.2	137.22	137.22	137.43	132.2	1.2M
October 29, 2025	135.25	132.75	132.75	135.78	131.54	851,911
October 28, 2025	130.5	133	133	133.68	129.69	1.74M
October 27, 2025	133.59	132.14	132.14	135.67	130.02	1.09M
October 24, 2025	136.48	137.43	137.43	138.44	135.82	622,200
October 23, 2025	138.42	137.36	137.36	138.42	136.11	681,800
October 22, 2025	132.27	135.87	135.87	136.68	132.12	799,400
October 21, 2025	139.76	134.31	134.31	139.76	132.88	1.12M
October 20, 2025	149.1	147.95	147.95	150.21	147.92	656,000
October 17, 2025	156.02	146.5	146.5	156.93	144.79	885,200
October 16, 2025	155.63	159.41	159.41	160.44	154.54	578,922
October 15, 2025	153.39	154.88	154.88	155.75	152.71	716,900
October 14, 2025	151.76	152.16	152.16	154.52	151.02	883,400
October 10, 2025	145.62	147.64	147.64	148.29	144.93	708,300
October 09, 2025	150.76	144.98	144.98	151.25	143.81	944,130
October 08, 2025	153.75	149.62	149.62	154	148.14	791,600
October 07, 2025	153.58	151.12	151.12	153.58	149.99	625,100
October 06, 2025	153.7	153.18	153.18	155.42	153.11	687,100
October 03, 2025	154.08	152.98	152.98	155.24	152.54	597,949
October 02, 2025	156.34	153.32	153.32	156.35	147.71	799,530
October 01, 2025	157.85	155.42	155.42	158.88	154.59	744,268
September 30, 2025	153.48	155.74	155.74	156.67	152.42	868,824
September 29, 2025	154.49	153.85	153.85	155.94	153.52	695,136
September 26, 2025	150.06	152.01	152.01	152.21	149.75	897,138
September 25, 2025	146.11	149.71	149.71	149.9	145.62	673,047
September 24, 2025	149.07	146.34	146.34	150.29	146.3	706,600
September 23, 2025	150.15	149.01	149.01	151.28	148.09	1.13M
September 22, 2025	150.5	148.89	148.89	150.99	145.87	1.14M
September 19, 2025	149.5	148.53	148.53	149.77	145.87	2.97M
September 18, 2025	143.72	144.56	144.56	144.71	141.88	746,100
September 17, 2025	142.64	144.71	144.71	146.46	142.46	1.28M
September 16, 2025	147.85	144.78	144.78	147.85	143.76	1.57M
September 15, 2025	146.76	148.38	148.38	149.06	145.9	616,771
September 12, 2025	149.98	147.63	147.63	150.5	147.15	411,751
September 11, 2025	146.61	148.44	148.44	148.47	145.38	662,621

Wheaton Precious Metals Corp. (WPM.TO) TSX