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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	145.8	146.24	146.24	147	143.7	837,014
September 09, 2025	146.96	145.03	145.03	147.44	144.71	812,338
September 08, 2025	146.88	146.46	146.46	147.34	145.36	780,900
September 05, 2025	143.51	144.44	144.44	146.54	143.16	676,095
September 04, 2025	139.81	142.05	142.05	142.49	138.7	753,700
September 03, 2025	141.2	141.52	141.52	142.55	139.56	779,500
September 02, 2025	140.91	139.93	139.93	141.42	137.67	1.02M
August 29, 2025	133.8	137.92	137.92	138.29	133.71	730,700
August 28, 2025	134.05	133.7	133.7	134.55	132.15	582,723
August 27, 2025	132.81	133.2	133.2	133.41	130.91	1.24M
August 26, 2025	132.4	133.72	133.72	134.43	131.9	1.71M
August 25, 2025	132.43	132.39	132.39	132.83	131.45	518,900
August 22, 2025	130.26	132.16	132.16	133.15	129.62	670,336
August 21, 2025	129	131.22	131.22	132.35	128.83	474,898
August 20, 2025	126.89	129.37	129.37	129.53	126.89	763,900
August 19, 2025	128.8	126.23	126.23	129.05	126.12	562,038
August 18, 2025	131.08	128.97	128.97	131.08	127.42	557,944
August 15, 2025	130.25	130.33	130.33	130.61	128.51	612,002
August 14, 2025	130	130.25	130.25	131.88	128.83	777,323
August 13, 2025	132.89	130.91	130.91	133.37	130.38	896,979
August 12, 2025	134.5	132.82	132.82	135.05	131.8	634,000
August 11, 2025	133.38	134.3	134.3	134.84	132.08	781,808
August 08, 2025	143	138.56	138.56	143	136.31	1.09M
August 07, 2025	136.36	137.19	137.19	138.12	136.28	638,200
August 06, 2025	134.68	135.47	135.47	135.6	133.77	795,600
August 05, 2025	131.13	135.03	135.03	135.75	131.03	984,300
August 01, 2025	128.09	127.06	127.06	129.14	125.86	613,300
July 31, 2025	126.64	126.72	126.72	128.6	125.8	823,729
July 30, 2025	128.67	125.92	125.92	130.16	125.08	482,300
July 29, 2025	125.95	128.6	128.6	128.62	125.48	434,900
July 28, 2025	128.18	125.98	125.98	128.33	125.39	566,610
July 25, 2025	127.34	128.83	128.83	129.34	127.04	493,999
July 24, 2025	128.16	128.25	128.25	129.48	126.3	467,500
July 23, 2025	130.17	129.09	129.09	131.82	128.75	635,333
July 22, 2025	126.5	130.19	130.19	131.17	126.16	838,949
July 21, 2025	123.09	125.09	125.09	126.09	123.07	575,827
July 18, 2025	122.89	121.23	121.23	122.95	120.79	545,024
July 17, 2025	122.75	122.35	122.35	123.45	121.56	536,200
July 16, 2025	124.7	123.85	123.85	125.51	123.05	459,915
July 15, 2025	125.4	124.33	124.33	125.9	122.34	463,128
July 14, 2025	125.52	125.19	125.19	127.64	125.02	549,421
July 11, 2025	123.86	124.55	124.55	125.25	122.8	528,931
July 10, 2025	122.5	122.8	122.8	122.98	120.6	707,548
July 09, 2025	118.6	121.6	121.6	121.68	118.05	742,400
July 08, 2025	126.03	118.65	118.65	126.04	117.13	977,475
July 07, 2025	122.82	126.52	126.52	126.72	120.5	690,000
July 04, 2025	124.17	124.25	124.25	124.51	123.63	149,000
July 03, 2025	120.46	123.32	123.32	123.39	120.45	377,100

Wheaton Precious Metals Corp. (WPM.TO) TSX