Wheaton Precious Metals C... (WPM)
NYSE: WPM
· Real-Time Price · USD
107.34
1.89 (1.79%)
At close: Sep 11, 2025, 3:59 PM
107.35
0.01%
After-hours: Sep 11, 2025, 07:47 PM EDT
WPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 105.25 | 106.23 | 103.79 | 105.45 | 105.45 | 0.80% | 1,683,799 |
| Sep 9, 2025 | 106.59 | 106.84 | 104.50 | 104.61 | 104.61 | -1.36% | 2,162,503 |
| Sep 8, 2025 | 106.06 | 106.62 | 105.15 | 106.05 | 106.05 | 1.74% | 2,158,419 |
| Sep 5, 2025 | 104.70 | 105.98 | 103.55 | 104.24 | 104.24 | 1.47% | 2,115,005 |
| Sep 4, 2025 | 101.25 | 103.08 | 100.48 | 102.73 | 102.73 | 0.28% | 2,072,023 |
| Sep 3, 2025 | 102.50 | 103.40 | 101.13 | 102.44 | 102.44 | 0.86% | 2,382,871 |
| Sep 2, 2025 | 102.19 | 102.58 | 99.75 | 101.57 | 101.57 | 1.15% | 3,258,979 |
| Aug 29, 2025 | 97.34 | 100.71 | 97.04 | 100.42 | 100.42 | 3.28% | 2,019,444 |
| Aug 28, 2025 | 96.75 | 97.88 | 96.06 | 97.23 | 97.23 | 0.67% | 1,415,875 |
| Aug 27, 2025 | 95.95 | 96.72 | 94.54 | 96.58 | 96.58 | -0.12% | 1,821,582 |
| Aug 26, 2025 | 95.84 | 97.14 | 95.23 | 96.70 | 96.70 | 1.26% | 1,627,307 |
| Aug 25, 2025 | 96.05 | 96.12 | 95.01 | 95.50 | 95.50 | -0.07% | 1,183,041 |
| Aug 22, 2025 | 93.25 | 96.28 | 93.10 | 95.57 | 95.57 | 1.29% | 1,439,561 |
| Aug 21, 2025 | 93.00 | 95.28 | 92.69 | 94.35 | 94.35 | 1.19% | 1,375,600 |
| Aug 20, 2025 | 92.00 | 93.41 | 91.65 | 93.24 | 93.08 | 2.44% | 1,589,200 |
| Aug 19, 2025 | 92.93 | 93.19 | 90.95 | 91.02 | 90.86 | -2.54% | 1,337,942 |
| Aug 18, 2025 | 94.58 | 94.85 | 92.26 | 93.39 | 93.22 | -1.01% | 1,876,700 |
| Aug 15, 2025 | 94.19 | 94.61 | 93.08 | 94.34 | 94.17 | 0.06% | 1,619,716 |
| Aug 14, 2025 | 94.68 | 95.53 | 93.24 | 94.28 | 94.11 | -0.88% | 1,746,345 |
| Aug 13, 2025 | 96.82 | 96.90 | 94.70 | 95.12 | 94.95 | -1.34% | 2,183,629 |