Wheaton Precious Metals Corp (WPM) Historical Stock Data
108.09 ↓0.71 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPM is up 0.22% a day on average. There have been 16 days where Wheaton Precious Metals Corp closed green and 14 days where WPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 109.95 | 108.09 | ↓$1.86 (-1.69%) | 107.61 | 111.36 | 1.39M |
| 2025-12-04 | 107.08 | 108.80 | ↑$1.72 (1.61%) | 107.08 | 109.15 | 1.33M |
| 2025-12-03 | 108.68 | 107.98 | ↓$0.70 (-0.64%) | 107.13 | 109.63 | 1.41M |
| 2025-12-02 | 109.93 | 107.75 | ↓$2.18 (-1.98%) | 104.51 | 110.46 | 2.26M |
| 2025-12-01 | 111.60 | 109.98 | ↓$1.62 (-1.45%) | 108.71 | 111.60 | 2.27M |
| 2025-11-28 | 108.15 | 110.05 | ↑$1.90 (1.76%) | 107.52 | 110.17 | 1.18M |
| 2025-11-26 | 103.57 | 106.76 | ↑$3.19 (3.08%) | 103.57 | 107.16 | 1.71M |
| 2025-11-25 | 102.15 | 102.50 | ↑$0.35 (0.34%) | 101.29 | 103.23 | 0.90M |
| 2025-11-24 | 100.06 | 102.69 | ↑$2.63 (2.63%) | 99.65 | 102.73 | 1.23M |
| 2025-11-21 | 99.05 | 99.27 | ↑$0.22 (0.22%) | 98.51 | 101.03 | 1.90M |
| 2025-11-20 | 104.41 | 99.62 | ↓$4.79 (-4.59%) | 99.25 | 105.30 | 1.33M |
| 2025-11-19 | 103.70 | 104.07 | ↑$0.37 (0.36%) | 103.05 | 105.60 | 1.38M |
| 2025-11-18 | 103.11 | 103.06 | ↓$0.05 (-0.05%) | 101.81 | 104.04 | 1.26M |
| 2025-11-17 | 103.87 | 102.28 | ↓$1.59 (-1.53%) | 101.29 | 104.35 | 1.66M |
| 2025-11-14 | 101.27 | 104.17 | ↑$2.91 (2.87%) | 100.78 | 104.82 | 1.56M |
| 2025-11-13 | 108.28 | 105.71 | ↓$2.57 (-2.37%) | 104.52 | 108.68 | 1.47M |
| 2025-11-12 | 104.56 | 107.77 | ↑$3.21 (3.07%) | 103.68 | 108.50 | 1.90M |
| 2025-11-11 | 103.05 | 104.09 | ↑$1.04 (1.01%) | 101.89 | 104.48 | 1.22M |
| 2025-11-10 | 102.59 | 102.31 | ↓$0.28 (-0.27%) | 100.88 | 102.99 | 2.15M |
| 2025-11-07 | 97.29 | 99.06 | ↑$1.77 (1.82%) | 96.14 | 99.86 | 1.45M |
| 2025-11-06 | 96.90 | 96.28 | ↓$0.61 (-0.63%) | 96.00 | 98.00 | 1.67M |
| 2025-11-05 | 95.96 | 96.50 | ↑$0.54 (0.56%) | 95.59 | 97.24 | 1.42M |
| 2025-11-04 | 95.16 | 94.37 | ↓$0.79 (-0.83%) | 94.28 | 96.36 | 1.73M |
| 2025-11-03 | 96.52 | 97.19 | ↑$0.67 (0.69%) | 95.43 | 97.24 | 1.38M |
| 2025-10-31 | 98.25 | 96.52 | ↓$1.73 (-1.76%) | 96.48 | 98.72 | 2M |
| 2025-10-30 | 94.55 | 98.07 | ↑$3.52 (3.72%) | 94.54 | 98.24 | 2.10M |
| 2025-10-29 | 97.68 | 95.18 | ↓$2.50 (-2.56%) | 94.34 | 97.68 | 2.42M |
| 2025-10-28 | 92.57 | 95.42 | ↑$2.85 (3.08%) | 92.57 | 95.90 | 2.36M |
| 2025-10-27 | 95.41 | 94.45 | ↓$0.96 (-1.01%) | 92.80 | 96.98 | 3.04M |
| 2025-10-24 | 96.91 | 98.15 | ↑$1.25 (1.28%) | 96.60 | 98.71 | 1.80M |
Create an account or log in to view more rows.
$WPM hint hint this is when you buy a few
$WPM HAVE A FANTASTIC WEEKEND FAM…
$WPM more calls coming in
$WPM when is the casino going to reopen. I want some money
$WPM come to papa
$WPM I like the stock!
$WPM up we go
$WPM Holding Pattern
$WPM what calls are you guys jacked to the tits on?
$WPM the greatest stock of all time
will not bow to the shorts
oh yeah