NYSE : WPM
Wheaton Precious Metals Corp. — Price history
Materials · Gold · Canada
Last price 116.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 52.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wheaton Precious Metals Corp. (WPM) closed at 120.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 118.04 | 120.94 | 118.04 | 120.69 | 2,216,357 | +3.53% |
| 2026-10-30 | 117.55 | 118.258 | 113.81 | 116.58 | 4,151,048 | -5.42% |
| 2026-10-29 | 123.15 | 124.775 | 121.72 | 123.26 | 1,509,803 | -2.62% |
| 2026-10-28 | 125 | 126.64 | 123.23 | 126.57 | 2,320,334 | +0.52% |
| 2026-10-27 | 121.42 | 126.06 | 121.42 | 125.92 | 1,520,091 | +2.90% |
| 2026-10-26 | 121.5 | 123.26 | 119.05 | 122.37 | 1,488,667 | +1.22% |
| 2026-10-23 | 122.82 | 123.59 | 118.72 | 120.89 | 1,891,798 | -2.14% |
| 2026-10-22 | 127.65 | 127.65 | 123.095 | 123.53 | 2,065,111 | -6.54% |
| 2026-10-21 | 131.66 | 132.593 | 130.06 | 132.17 | 1,143,863 | +0.72% |
| 2026-10-20 | 130.575 | 134.775 | 129.28 | 131.23 | 987,725 | -0.58% |
| 2026-10-19 | 133.51 | 134.28 | 131.285 | 131.99 | 1,153,980 | -1.63% |
| 2026-10-16 | 132.82 | 136.565 | 132.04 | 134.18 | 1,268,492 | +0.77% |
| 2026-10-15 | 131.77 | 133.4 | 129.413 | 133.16 | 1,483,982 | +2.76% |
| 2026-10-14 | 132.22 | 133.225 | 127.655 | 129.58 | 1,897,837 | -4.74% |
| 2026-10-13 | 139.13 | 139.74 | 134.54 | 136.03 | 855,326 | -1.51% |
| 2026-10-12 | 137 | 138.66 | 136.43 | 138.11 | 531,627 | -0.39% |
| 2026-10-09 | 137.5 | 139.65 | 136.819 | 138.65 | 1,005,813 | +2.73% |
| 2026-10-08 | 132.9 | 135.215 | 132.9 | 134.96 | 1,092,327 | +0.95% |
| 2026-10-07 | 133.11 | 135.57 | 131.77 | 133.69 | 1,408,334 | -2.88% |
| 2026-10-06 | 137.18 | 138.78 | 135.07 | 137.65 | 1,469,078 | +1.01% |
| 2026-10-05 | 136.35 | 137.47 | 133.5 | 136.27 | 981,050 | -0.01% |
| 2026-10-02 | 135.57 | 137 | 134.08 | 136.28 | 1,460,297 | +2.14% |
| 2026-10-01 | 132.8 | 134.5 | 131.32 | 133.42 | 1,874,853 | -0.22% |
| 2026-09-30 | 136.11 | 138.06 | 133.46 | 133.72 | 2,182,294 | -1.23% |
| 2026-09-29 | 136.21 | 136.435 | 134.09 | 135.39 | 2,306,043 | -0.17% |
| 2026-09-28 | 135.87 | 138.615 | 134.07 | 135.62 | 3,047,573 | -5.11% |
| 2026-09-25 | 143.95 | 144.662 | 141.9 | 142.92 | 1,787,964 | -0.67% |
| 2026-09-24 | 144.06 | 144.655 | 141.71 | 143.88 | 2,153,137 | -1.08% |
| 2026-09-23 | 149.68 | 149.94 | 145.23 | 145.45 | 2,033,216 | -5.44% |
| 2026-09-22 | 148.1 | 154.96 | 147.8 | 153.81 | 2,161,091 | +4.16% |
| 2026-09-21 | 152 | 152 | 146.11 | 147.66 | 1,408,759 | -2.22% |
| 2026-09-18 | 153.03 | 153.03 | 149.17 | 151.01 | 1,480,328 | -0.78% |
| 2026-09-17 | 152 | 153.13 | 149.39 | 152.2 | 1,125,307 | +3.73% |
| 2026-09-16 | 151.95 | 153.215 | 144.06 | 146.73 | 1,456,437 | -2.19% |
| 2026-09-15 | 150.1 | 150.42 | 147.24 | 150.02 | 1,251,042 | +0.23% |
| 2026-09-14 | 148.26 | 150.895 | 147.39 | 149.67 | 1,536,050 | -2.89% |
| 2026-09-11 | 153.9 | 155.63 | 152.865 | 154.12 | 1,157,678 | +2.08% |
| 2026-09-10 | 151.36 | 153.38 | 150.335 | 150.98 | 1,343,029 | -3.69% |
| 2026-09-09 | 157.945 | 160.99 | 156.28 | 156.76 | 1,608,564 | +1.06% |
| 2026-09-08 | 154.54 | 156.619 | 153.873 | 155.11 | 1,464,440 | +0.08% |
| 2026-09-04 | 154.98 | 156.38 | 152.385 | 154.98 | 2,105,413 | -1.05% |
| 2026-09-03 | 155.85 | 157.44 | 152.59 | 156.63 | 3,184,611 | +3.79% |
| 2026-09-02 | 148.89 | 152.18 | 148.32 | 150.91 | 1,482,448 | +4.13% |
| 2026-09-01 | 146 | 149.74 | 144.034 | 144.93 | 2,207,924 | -3.91% |
| 2026-08-31 | 153.23 | 153.23 | 147.75 | 150.83 | 2,057,126 | -1.63% |
| 2026-08-28 | 158.88 | 160.46 | 150.25 | 153.33 | 2,494,497 | -2.95% |
| 2026-08-27 | 155.89 | 158.78 | 154.29 | 157.99 | 1,705,390 | +1.26% |
| 2026-08-26 | 160.93 | 161.449 | 155.56 | 156.02 | 2,680,264 | -4.70% |
| 2026-08-25 | 156.51 | 163.9 | 156 | 163.72 | 2,387,482 | +2.20% |
| 2026-08-24 | 159.5 | 161.13 | 157.78 | 160.19 | 2,755,471 | +1.53% |
| 2026-08-21 | 154.7 | 158.28 | 153.58 | 157.78 | 3,239,700 | +5.01% |
| 2026-08-20 | 144.54 | 150.685 | 144.53 | 150.25 | 2,564,601 | +2.05% |
| 2026-08-19 | 139.57 | 147.69 | 138.5 | 147.43 | 6,566,201 | +11.10% |
| 2026-08-18 | 134.04 | 135.29 | 131.76 | 132.7 | 1,827,007 | -2.86% |
| 2026-08-17 | 135.36 | 137.565 | 134.34 | 136.61 | 1,695,901 | +1.79% |
| 2026-08-14 | 133.67 | 135.62 | 133.01 | 134.21 | 1,366,978 | +1.78% |
| 2026-08-13 | 133 | 133.719 | 131.21 | 131.86 | 1,818,302 | -2.24% |
| 2026-08-12 | 137.98 | 137.98 | 134.4 | 134.88 | 1,747,043 | +0.35% |
| 2026-08-11 | 133.22 | 135.15 | 132.86 | 134.41 | 1,425,674 | +0.76% |
| 2026-08-10 | 133.4 | 134.62 | 129.365 | 133.39 | 2,206,585 | -0.60% |
| 2026-08-07 | 133.26 | 136.023 | 132.557 | 134.2 | 3,448,517 | +7.10% |
| 2026-08-06 | 121.87 | 125.59 | 121.13 | 125.3 | 2,541,605 | +2.02% |
| 2026-08-05 | 121.5 | 125.5 | 120.68 | 122.82 | 3,578,233 | +6.42% |
| 2026-08-04 | 113.22 | 116.37 | 113.1 | 115.41 | 2,171,224 | +3.17% |
| 2026-08-03 | 109.3 | 112 | 108 | 111.86 | 1,101,255 | +2.60% |
| 2026-07-31 | 111.2 | 112.06 | 108.4 | 109.03 | 1,624,732 | -3.84% |
| 2026-07-30 | 111.55 | 113.44 | 109.75 | 113.38 | 1,362,684 | +3.58% |
| 2026-07-29 | 108.88 | 112.27 | 106.3 | 109.46 | 2,062,731 | -0.11% |
| 2026-07-28 | 110.18 | 111.38 | 108.63 | 109.58 | 1,484,200 | -2.17% |
| 2026-07-27 | 113.22 | 113.5 | 110.3 | 112.01 | 1,251,873 | +0.48% |
| 2026-07-24 | 111.5 | 112.57 | 109.62 | 111.48 | 1,798,258 | +1.32% |
| 2026-07-23 | 107.76 | 110.61 | 107.49 | 110.03 | 1,508,181 | -1.19% |
| 2026-07-22 | 112.37 | 114.1 | 110.63 | 111.36 | 1,799,601 | +1.27% |
| 2026-07-21 | 105.47 | 110.37 | 105.47 | 109.96 | 2,009,818 | +6.29% |
| 2026-07-20 | 103.48 | 104.4 | 102.77 | 103.45 | 1,150,296 | -0.70% |
| 2026-07-17 | 102.31 | 104.675 | 101.59 | 104.18 | 1,725,384 | -0.07% |
| 2026-07-16 | 106.47 | 107.06 | 102.66 | 104.25 | 2,227,513 | -3.94% |
| 2026-07-15 | 108.75 | 109.7 | 106.42 | 108.53 | 1,236,936 | +0.04% |
| 2026-07-14 | 111 | 111.55 | 108.355 | 108.49 | 1,583,083 | +0.61% |
| 2026-07-13 | 108.48 | 109.345 | 106.19 | 107.83 | 1,515,067 | -2.02% |
| 2026-07-10 | 109.76 | 110.91 | 108.6 | 110.05 | 869,634 | -0.54% |
| 2026-07-09 | 110 | 111.53 | 108.25 | 110.65 | 1,313,674 | +2.83% |
| 2026-07-08 | 109.66 | 110.13 | 105.4 | 107.6 | 1,959,116 | -3.83% |
| 2026-07-07 | 114.515 | 116.27 | 110.57 | 111.89 | 1,526,234 | -2.91% |
| 2026-07-06 | 117.14 | 117.63 | 113.51 | 115.24 | 1,966,861 | -0.42% |
| 2026-07-02 | 114.725 | 117.21 | 113.565 | 115.73 | 2,045,678 | +3.85% |
| 2026-07-01 | 111.62 | 116.42 | 111.42 | 111.44 | 911,700 | -0.78% |
| 2026-06-30 | 111.05 | 112.815 | 109.1 | 112.32 | 1,786,506 | +1.25% |
| 2026-06-29 | 112.01 | 112.55 | 110.07 | 110.93 | 1,666,914 | -2.11% |
| 2026-06-26 | 113.6 | 115 | 112.83 | 113.32 | 3,006,130 | +0.21% |
| 2026-06-25 | 115 | 115.93 | 111.83 | 113.08 | 3,116,134 | +0.26% |
| 2026-06-24 | 112.11 | 114.68 | 110.755 | 112.79 | 3,429,656 | -3.15% |
| 2026-06-23 | 116.91 | 118.725 | 116.01 | 116.46 | 1,879,035 | -4.32% |
| 2026-06-22 | 118.13 | 121.94 | 117.03 | 121.72 | 2,621,820 | -0.69% |
| 2026-06-18 | 125.82 | 128.76 | 121.13 | 122.57 | 3,313,045 | -2.61% |
| 2026-06-17 | 127.61 | 132.99 | 125.66 | 125.85 | 3,060,432 | -1.86% |
| 2026-06-16 | 125.46 | 129.24 | 125.41 | 128.24 | 2,397,355 | +3.47% |
| 2026-06-15 | 123.1 | 126.01 | 123.1 | 123.94 | 2,922,361 | +6.75% |
| 2026-06-12 | 114.15 | 117.29 | 112.635 | 116.1 | 2,079,497 | +3.05% |
| 2026-06-11 | 108.46 | 113.365 | 106.93 | 112.66 | 3,850,162 | +4.78% |
| 2026-06-10 | 108.885 | 111.3 | 106.82 | 107.52 | 2,939,683 | -4.49% |
| 2026-06-09 | 116.32 | 116.524 | 109.18 | 112.58 | 2,940,634 | -1.99% |
| 2026-06-08 | 116.5 | 117.5 | 114.49 | 114.87 | 2,229,300 | -1.17% |
| 2026-06-05 | 125.23 | 126.048 | 115.8 | 116.23 | 2,827,167 | -9.50% |
| 2026-06-04 | 126.66 | 129.83 | 126.25 | 128.43 | 1,591,791 | +2.79% |
| 2026-06-03 | 127.99 | 128.7 | 124.79 | 124.95 | 1,617,105 | -4.11% |
| 2026-06-02 | 129.3 | 130.36 | 126.91 | 130.31 | 1,172,185 | +1.16% |
| 2026-06-01 | 129.495 | 130.11 | 125.32 | 128.82 | 1,581,747 | -2.85% |
| 2026-05-29 | 130 | 133.865 | 129.022 | 132.6 | 1,988,285 | +1.95% |
| 2026-05-28 | 126 | 131.44 | 124.35 | 130.07 | 1,394,094 | +2.34% |
| 2026-05-27 | 126.75 | 129.66 | 126.51 | 127.1 | 1,297,661 | -2.29% |
| 2026-05-26 | 129.4 | 131.72 | 128.55 | 130.27 | 1,349,607 | +2.96% |
| 2026-05-22 | 127.24 | 127.79 | 124.43 | 126.53 | 1,038,272 | -0.56% |
| 2026-05-21 | 124.84 | 129.69 | 124.23 | 127.24 | 1,139,274 | +0.06% |
| 2026-05-20 | 125.3 | 127.991 | 123 | 127.16 | 1,097,798 | +2.43% |
| 2026-05-19 | 126.83 | 127.15 | 123.635 | 124.14 | 1,838,738 | -4.13% |
| 2026-05-18 | 131.655 | 133.5 | 128.09 | 129.49 | 1,409,912 | -0.71% |
| 2026-05-15 | 132.42 | 133.04 | 128 | 130.41 | 3,572,261 | -6.36% |
| 2026-05-14 | 141.7 | 142.07 | 138.05 | 139.26 | 2,351,528 | -2.08% |
| 2026-05-13 | 141.19 | 144.082 | 139.4 | 142.22 | 1,537,791 | -0.36% |