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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	104.56	107.77	107.77	108.5	103.68	1.9M
November 11, 2025	103.05	104.09	104.09	104.48	101.88	1.41M
November 10, 2025	102.59	102.31	102.31	103	100.88	2.67M
November 07, 2025	97.29	99.06	99.06	99.86	96.14	1.67M
November 06, 2025	96.9	96.28	96.28	98	96	1.85M
November 05, 2025	95.96	96.5	96.5	97.24	95.59	1.59M
November 04, 2025	95.16	94.37	94.37	96.36	94.28	1.73M
November 03, 2025	96.52	97.19	97.19	97.24	95.38	1.57M
October 31, 2025	98.25	96.52	96.52	98.72	96.48	2M
October 30, 2025	94.55	98.07	98.07	98.24	94.54	2.27M
October 29, 2025	97.68	95.18	95.18	97.68	94.34	2.42M
October 28, 2025	92.57	95.42	95.42	95.9	92.57	2.49M
October 27, 2025	95.41	94.45	94.45	96.98	92.8	3.28M
October 24, 2025	96.91	98.15	98.15	98.71	96.55	1.91M
October 23, 2025	99	98.23	98.23	99.32	97.2	2.48M
October 22, 2025	93.94	97.13	97.13	97.74	93.94	2.96M
October 21, 2025	99.03	95.84	95.84	99.45	94.77	5.02M
October 20, 2025	106.61	105.43	105.43	107.08	105.38	2.25M
October 17, 2025	111.14	104.59	104.59	111.22	103.07	3M
October 16, 2025	111.2	113.5	113.5	114.36	110.01	2.26M
October 15, 2025	109.21	110.27	110.27	111.05	108.6	2.23M
October 14, 2025	107.56	108.32	108.32	110.16	107.21	1.92M
October 13, 2025	108.2	108.99	108.99	109.19	106.96	1.82M
October 10, 2025	104.31	105.45	105.45	105.96	103.58	2.52M
October 09, 2025	108.17	103.38	103.38	108.5	102.5	2.92M
October 08, 2025	110.53	107.21	107.21	110.6	106.12	2.15M
October 07, 2025	110.06	108.32	108.32	110.41	107.5	1.57M
October 06, 2025	110.7	109.81	109.81	111.28	109.71	2.01M
October 03, 2025	110.33	109.66	109.66	111.27	109.31	1.3M
October 02, 2025	112	109.83	109.83	112.22	105.63	2.4M
October 01, 2025	113	111.47	111.47	114.01	110.85	2.31M
September 30, 2025	109.6	111.84	111.84	112.68	109.31	2.75M
September 29, 2025	111.26	110.49	110.49	112.08	110.3	2.18M
September 26, 2025	108.01	109.04	109.04	109.22	107.43	1.9M
September 25, 2025	105.41	107.35	107.35	107.53	104.64	2.01M
September 24, 2025	107.32	105.31	105.31	108.36	105.25	1.84M
September 23, 2025	108.49	107.61	107.61	109.36	106.96	2.83M
September 22, 2025	109.48	107.67	107.67	109.67	105.63	2.97M
September 19, 2025	105.39	107.65	107.65	108.44	105.38	8.71M
September 18, 2025	104.19	104.78	104.78	104.9	102.81	1.8M
September 17, 2025	103.85	105.11	105.11	106.72	103.3	1.79M
September 16, 2025	107.6	105.23	105.23	107.6	104.48	1.69M
September 15, 2025	106.25	107.7	107.7	107.98	105.42	2.09M
September 12, 2025	107.63	106.63	106.63	108.67	106.15	1.89M
September 11, 2025	105.59	107.37	107.37	107.37	104.76	1.64M
September 10, 2025	105.25	105.45	105.45	106.23	103.79	1.75M
September 09, 2025	106.59	104.61	104.61	106.84	104.5	2.16M
September 08, 2025	106.06	106.05	106.05	106.62	105.15	2.16M
September 05, 2025	104.59	104.24	104.24	105.98	103.55	2.11M
September 04, 2025	101.25	102.73	102.73	103.08	100.48	2.07M
September 03, 2025	102.5	102.44	102.44	103.4	101.13	2.38M
September 02, 2025	102.19	101.57	101.57	102.58	99.75	3.26M
August 29, 2025	97.34	100.42	100.42	100.71	97.04	2.02M
August 28, 2025	96.75	97.23	97.23	97.88	96.06	1.42M
August 27, 2025	95.95	96.58	96.58	96.73	94.54	1.18M
August 26, 2025	95.84	96.7	96.7	97.14	95.23	1.63M
August 25, 2025	96.05	95.5	95.5	96.12	95.01	1.18M
August 22, 2025	93.25	95.57	95.57	96.28	93.1	1.44M
August 21, 2025	93	94.35	94.35	95.28	92.69	1.38M
August 20, 2025	92	93.24	93.08	93.41	91.65	1.59M

Wheaton Precious Metals Corp. (WPM) NYSE