Wheaton Precious Metals C... (WPM)
NYSE: WPM
· Real-Time Price · USD
93.23
2.21 (2.43%)
At close: Aug 20, 2025, 3:59 PM
93.30
0.08%
After-hours: Aug 20, 2025, 06:02 PM EDT
WPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 92.93 | 93.19 | 90.95 | 91.02 | 91.02 | -2.54% | 1,300,948 |
| Aug 18, 2025 | 94.58 | 94.85 | 92.26 | 93.39 | 93.39 | -1.01% | 1,876,700 |
| Aug 15, 2025 | 94.19 | 94.61 | 93.08 | 94.34 | 94.34 | 0.06% | 1,619,716 |
| Aug 14, 2025 | 94.68 | 95.53 | 93.24 | 94.28 | 94.28 | -0.88% | 1,746,345 |
| Aug 13, 2025 | 96.82 | 96.90 | 94.70 | 95.12 | 95.12 | -1.34% | 2,183,629 |
| Aug 12, 2025 | 97.54 | 97.94 | 95.67 | 96.41 | 96.41 | -1.13% | 2,099,845 |
| Aug 11, 2025 | 96.78 | 97.85 | 95.78 | 97.51 | 97.51 | -3.16% | 3,403,100 |
| Aug 8, 2025 | 103.75 | 103.81 | 99.03 | 100.69 | 100.69 | 0.90% | 3,101,200 |
| Aug 7, 2025 | 99.68 | 100.53 | 99.13 | 99.79 | 99.79 | 1.24% | 1,908,835 |
| Aug 6, 2025 | 97.80 | 98.66 | 97.28 | 98.57 | 98.57 | 0.60% | 1,968,612 |
| Aug 5, 2025 | 95.30 | 98.50 | 95.07 | 97.98 | 97.98 | 2.20% | 2,763,800 |
| Aug 4, 2025 | 93.20 | 95.91 | 93.20 | 95.87 | 95.87 | 4.09% | 1,546,422 |
| Aug 1, 2025 | 93.35 | 93.88 | 91.17 | 92.10 | 92.10 | 0.64% | 1,622,409 |
| Jul 31, 2025 | 91.50 | 92.95 | 90.96 | 91.51 | 91.51 | 0.56% | 1,225,393 |
| Jul 30, 2025 | 93.24 | 94.23 | 90.39 | 91.00 | 91.00 | -2.55% | 2,024,900 |
| Jul 29, 2025 | 91.94 | 93.39 | 91.11 | 93.38 | 93.38 | 1.80% | 1,053,724 |
| Jul 28, 2025 | 93.31 | 93.33 | 91.38 | 91.73 | 91.73 | -2.39% | 1,381,300 |
| Jul 25, 2025 | 93.06 | 94.40 | 92.62 | 93.98 | 93.98 | -0.03% | 1,553,814 |
| Jul 24, 2025 | 94.43 | 95.06 | 92.54 | 94.01 | 94.01 | -0.99% | 1,335,417 |
| Jul 23, 2025 | 95.54 | 96.83 | 94.53 | 94.95 | 94.95 | -0.80% | 1,973,982 |