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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	181.04	181.56	181.56	183.21	178.65	672,646
January 12, 2026	179.06	178.39	178.39	180.37	176.06	836,644
January 09, 2026	172.8	173.79	173.79	175.81	171.78	588,300
January 08, 2026	167	171.59	171.59	172.05	165.94	557,200
January 07, 2026	168	170.39	170.39	171.09	164.9	913,134
January 06, 2026	168.8	173.06	173.06	174.17	167.61	848,308
January 05, 2026	164.39	166.36	166.36	173.16	164.39	538,700
January 02, 2026	163.98	161.94	161.94	164.73	157.26	375,720
December 31, 2025	161.08	161.36	161.36	163.4	160.79	432,000
December 30, 2025	164.43	162.77	162.77	164.46	161.4	566,900
December 29, 2025	164.75	160.76	160.76	164.75	159	1.26M
December 23, 2025	168.5	168.18	168.18	168.65	165.23	746,600
December 22, 2025	166.51	168.04	168.04	170.16	166.09	590,600
December 19, 2025	159.54	164.88	164.88	165.98	159.54	2.26M
December 18, 2025	157.92	159.04	159.04	160.81	156.54	982,404
December 17, 2025	158.39	158.49	158.49	159.67	155.81	717,814
December 16, 2025	159.61	157.61	157.61	161.16	156.86	663,516
December 15, 2025	163.7	159.4	159.4	164.76	158.91	770,100
December 12, 2025	163.9	161.74	161.74	165.75	160.48	815,469
December 11, 2025	155.89	161.5	161.5	163.8	154.86	763,855
December 10, 2025	153.06	155.71	155.71	156.55	150.78	953,546
December 09, 2025	145.5	151.3	151.3	151.4	145.2	548,102
December 08, 2025	149.91	145.49	145.49	150.07	145.48	449,200
December 05, 2025	152.89	149.57	149.57	154.24	148.92	464,618
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

Wheaton Precious Metals Corp. (WPM.TO) TSX