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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	89.29	89.89	89.89	89.98	88	1.73M
July 09, 2025	86.9	88.84	88.84	88.89	86.35	1.83M
July 08, 2025	92.11	86.72	86.72	92.16	85.59	2.72M
July 07, 2025	89.61	92.61	92.61	92.76	88.25	1.78M
July 03, 2025	88.49	90.56	90.56	90.66	88.49	778,200
July 02, 2025	89.92	89.69	89.69	90.14	88.55	1.04M
July 01, 2025	91.05	89.38	89.38	91.41	89.27	1.47M
June 30, 2025	87.36	89.8	89.8	90.09	86.71	2.05M
June 27, 2025	87.87	87.33	87.33	88.16	86.57	2.63M
June 26, 2025	89.69	90.25	90.25	90.29	89.1	1.73M
June 25, 2025	88.33	89.3	89.3	90.07	87.99	1.15M
June 24, 2025	87.7	88.57	88.57	88.94	86.21	2.24M
June 23, 2025	89	90.17	90.17	91.67	88.87	1.47M
June 20, 2025	89.72	89.18	89.18	91.31	89.14	2.4M
June 18, 2025	91.25	91.07	91.07	91.9	90.76	988,606
June 17, 2025	92.67	91.25	91.25	92.67	90.41	1.23M
June 16, 2025	90.84	91.89	91.89	92.44	90.51	1.64M
June 13, 2025	91.45	91.7	91.7	92.15	90.86	1.96M
June 12, 2025	90.17	90.41	90.41	91.28	89.88	1.95M
June 11, 2025	88.27	89.16	89.16	89.16	88	2.35M
June 10, 2025	89.4	88.17	88.17	89.44	87.1	1.63M
June 09, 2025	88.88	89.13	89.13	89.25	87.4	1.59M
June 06, 2025	91.44	88.7	88.7	91.63	88.38	2.54M
June 05, 2025	94.59	91.59	91.59	95.23	90.9	2.64M
June 04, 2025	92.14	92.75	92.75	93.2	91.59	1.75M
June 03, 2025	90.92	91.71	91.71	91.8	89.93	1.57M
June 02, 2025	88.66	91.83	91.83	91.88	88.3	2.71M
May 30, 2025	85.89	86.75	86.75	87.03	85.7	1.87M
May 29, 2025	86.55	86.06	86.06	86.87	85.59	976,324

Wheaton Precious Metals Corp. (WPM) NYSE