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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	92.93	91.02	91.02	93.19	90.95	1.34M
August 18, 2025	94.58	93.39	93.39	94.85	92.26	1.88M
August 15, 2025	94.19	94.34	94.34	94.61	93.08	1.62M
August 14, 2025	94.68	94.28	94.28	95.53	93.24	1.75M
August 13, 2025	96.82	95.12	95.12	96.9	94.7	2.18M
August 12, 2025	97.54	96.41	96.41	97.94	95.67	2.1M
August 11, 2025	96.78	97.51	97.51	97.85	95.78	3.4M
August 08, 2025	103.75	100.69	100.69	103.81	99.03	3.1M
August 07, 2025	99.68	99.79	99.79	100.53	99.13	1.91M
August 06, 2025	97.8	98.57	98.57	98.66	97.28	1.97M
August 05, 2025	95.3	97.98	97.98	98.5	95.07	2.76M
August 04, 2025	93.2	95.87	95.87	95.91	93.2	1.55M
August 01, 2025	93.35	92.1	92.1	93.88	91.17	1.62M
July 31, 2025	91.5	91.51	91.51	92.95	90.96	1.23M
July 30, 2025	93.24	91	91	94.23	90.39	2.02M
July 29, 2025	91.94	93.38	93.38	93.39	91.11	1.05M
July 28, 2025	93.31	91.73	91.73	93.33	91.38	1.38M
July 25, 2025	93.06	93.98	93.98	94.4	92.62	1.55M
July 24, 2025	94.43	94.01	94.01	95.06	92.54	1.34M
July 23, 2025	95.54	94.95	94.95	96.83	94.53	1.97M
July 22, 2025	92.35	95.72	95.72	96.4	92.24	3.03M
July 21, 2025	89.72	91.41	91.41	92.17	89.7	1.53M
July 18, 2025	89.77	88.32	88.32	89.79	87.96	1.14M
July 17, 2025	89.22	89	89	89.75	88.43	1.67M
July 16, 2025	90.69	90.5	90.5	91.65	89.47	1.7M
July 15, 2025	91.79	90.61	90.61	91.79	89.08	1.71M
July 14, 2025	91.2	91.37	91.37	93.25	91.05	2.23M
July 11, 2025	90.46	91.02	91.02	91.62	89.77	1.78M

Wheaton Precious Metals Corp. (WPM) NYSE