NYSE - Delayed Quote
USD
Wheaton Precious Metals Corp. (WPM)
116.58
-6.68
(-5.42%)
At close: October 30 at 4:00:02 PM EDT
116.78
+0.20
(+0.17%)
After hours: October 30 at 5:52:33 PM EDT
Trade WPM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
117.55
118.26
113.81
116.58
116.58
4,150,200
Oct 29, 2026
123.15
124.78
121.72
123.26
123.26
1,509,400
Oct 28, 2026
125.00
126.64
123.23
126.57
126.57
2,320,100
Oct 27, 2026
121.42
126.06
121.42
125.92
125.92
1,519,900
Oct 26, 2026
121.50
123.26
119.05
122.37
122.37
1,487,900
Oct 23, 2026
122.82
123.59
118.72
120.89
120.89
1,890,100
Oct 22, 2026
127.65
127.65
123.10
123.53
123.53
2,064,700
Oct 21, 2026
131.66
132.59
130.06
132.17
132.17
1,143,800
Oct 20, 2026
130.58
134.78
129.28
131.23
131.23
987,600
Oct 19, 2026
133.51
134.28
131.29
131.99
131.99
1,153,200
Oct 16, 2026
132.82
136.57
132.04
134.18
134.18
1,323,000
Oct 15, 2026
131.77
133.40
129.41
133.16
133.16
1,530,700
Oct 14, 2026
132.22
133.23
127.66
129.58
129.58
1,966,000
Oct 13, 2026
139.13
139.74
134.54
136.03
136.03
932,800
Oct 12, 2026
137.00
138.66
136.43
138.11
138.11
533,600
Oct 9, 2026
137.50
139.65
136.82
138.65
138.65
1,033,300
Oct 8, 2026
132.90
135.22
132.90
134.96
134.96
1,098,100
Oct 7, 2026
133.11
135.57
131.77
133.69
133.69
1,442,200
Oct 6, 2026
137.18
138.78
135.07
137.65
137.65
1,494,100
Oct 5, 2026
136.35
137.47
133.50
136.27
136.27
1,024,400
Oct 2, 2026
135.57
137.00
134.08
136.28
136.28
1,548,300
Oct 1, 2026
132.80
134.50
131.32
133.42
133.42
1,894,400
Sep 30, 2026
136.11
138.06
133.46
133.72
133.72
2,297,100
Sep 29, 2026
136.21
136.44
134.09
135.39
135.39
2,464,900
Sep 28, 2026
135.87
138.62
134.07
135.62
135.62
3,376,300
Sep 25, 2026
143.95
144.66
141.90
142.92
142.92
1,955,100
Sep 24, 2026
144.06
144.66
141.71
143.88
143.88
2,283,200
Sep 23, 2026
149.68
149.94
145.23
145.45
145.45
2,223,100
Sep 22, 2026
148.10
154.96
147.80
153.81
153.81
2,223,200
Sep 21, 2026
152.00
152.00
146.11
147.66
147.66
1,454,400
Sep 18, 2026
153.03
153.03
149.17
151.01
151.01
1,586,600
Sep 17, 2026
152.00
153.13
149.39
152.20
152.20
1,156,100
Sep 16, 2026
151.95
153.22
144.06
146.73
146.73
1,480,100
Sep 15, 2026
150.10
150.42
147.24
150.02
150.02
1,321,200
Sep 14, 2026
148.26
150.90
147.39
149.67
149.67
1,542,800
Sep 11, 2026
153.90
155.63
152.87
154.12
154.12
1,203,200
Sep 10, 2026
151.36
153.38
150.34
150.98
150.98
1,395,400
Sep 9, 2026
157.95
160.99
156.28
156.76
156.76
1,659,600
Sep 8, 2026
154.54
156.62
153.87
155.11
155.11
1,489,000
Sep 4, 2026
154.98
156.38
152.39
154.98
154.98
2,126,100
Sep 3, 2026
155.85
157.44
152.59
156.63
156.63
3,232,000
Sep 2, 2026
148.89
152.18
148.32
150.91
150.91
1,593,100
Sep 1, 2026
146.00
149.74
144.03
144.93
144.93
2,650,200
Aug 31, 2026
153.23
153.23
147.75
150.83
150.83
2,226,500
Aug 28, 2026
158.88
160.46
150.25
153.33
153.33
2,529,900
Aug 27, 2026
155.89
158.78
154.29
157.99
157.99
1,734,700
Aug 26, 2026
160.93
161.45
155.56
156.02
156.02
2,775,700
Aug 25, 2026
156.51
163.90
156.00
163.72
163.72
2,410,700
Aug 24, 2026
159.50
161.13
157.78
160.19
160.19
2,842,900
Aug 21, 2026
154.70
158.28
153.58
157.78
157.78
3,299,300
Aug 20, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
144.54
150.69
144.53
150.25
150.25
2,584,200
Aug 19, 2026
139.57
147.69
138.50
147.43
147.23
6,607,800
Aug 18, 2026
134.04
135.29
131.76
132.70
132.52
1,826,600
Aug 17, 2026
135.36
137.57
134.34
136.61
136.43
1,695,600
Aug 14, 2026
133.67
135.62
133.01
134.21
134.03
1,366,700
Aug 13, 2026
133.00
133.72
131.21
131.86
131.69
1,818,300
Aug 12, 2026
137.98
137.98
134.40
134.88
134.70
1,747,000
Aug 11, 2026
133.22
135.15
132.86
134.41
134.23
1,425,700
Aug 10, 2026
133.40
134.62
129.37
133.39
133.21
2,206,600
Aug 7, 2026
133.26
136.02
132.56
134.20
134.02
3,448,500
Aug 6, 2026
121.87
125.59
121.13
125.30
125.13
2,541,600
Aug 5, 2026
121.50
125.50
120.68
122.82
122.66
3,578,200
Aug 4, 2026
113.22
116.37
113.10
115.41
115.26
2,170,900
Aug 3, 2026
109.30
112.00
108.00
111.86
111.71
1,101,300
Jul 31, 2026
111.20
112.06
108.40
109.03
108.89
1,624,500
Jul 30, 2026
111.55
113.44
109.75
113.38
113.23
1,361,300
Jul 29, 2026
108.88
112.27
106.30
109.46
109.32
2,062,300
Jul 28, 2026
110.18
111.38
108.63
109.58
109.44
1,483,500
Jul 27, 2026
113.22
113.50
110.30
112.01
111.86
1,251,400
Jul 24, 2026
111.50
112.57
109.62
111.48
111.33
1,798,300
Jul 23, 2026
107.76
110.61
107.49
110.03
109.88
1,507,800
Jul 22, 2026
112.37
114.10
110.63
111.36
111.21
1,799,300
Jul 21, 2026
105.47
110.37
105.47
109.96
109.81
2,009,800
Jul 20, 2026
103.48
104.40
102.77
103.45
103.31
1,150,200
Jul 17, 2026
102.31
104.68
101.59
104.18
104.04
1,725,000
Jul 16, 2026
106.47
107.06
102.66
104.25
104.11
2,227,500
Jul 15, 2026
108.75
109.70
106.42
108.53
108.39
1,236,900
Jul 14, 2026
111.00
111.55
108.36
108.49
108.35
1,582,700
Jul 13, 2026
108.48
109.35
106.19
107.83
107.69
1,514,900
Jul 10, 2026
109.76
110.91
108.60
110.05
109.90
869,500
Jul 9, 2026
110.00
111.53
108.25
110.65
110.50
1,313,400
Jul 8, 2026
109.66
110.13
105.40
107.60
107.46
1,958,900
Jul 7, 2026
114.52
116.27
110.57
111.89
111.74
1,526,200
Jul 6, 2026
117.14
117.63
113.51
115.24
115.09
1,966,900
Jul 2, 2026
114.73
117.21
113.57
115.73
115.58
2,045,000
Jul 1, 2026
111.62
116.42
111.42
111.44
111.29
911,700
Jun 30, 2026
111.05
112.82
109.10
112.32
112.17
1,786,500
Jun 29, 2026
112.01
112.55
110.07
110.93
110.78
1,666,700
Jun 26, 2026
113.60
115.00
112.83
113.32
113.17
3,006,100
Jun 25, 2026
115.00
115.93
111.83
113.08
112.93
3,115,200
Jun 24, 2026
112.11
114.68
110.76
112.79
112.64
3,429,700
Jun 23, 2026
116.91
118.73
116.01
116.46
116.31
1,878,900
Jun 22, 2026
118.13
121.94
117.03
121.72
121.56
2,621,600
Jun 18, 2026
125.82
128.76
121.13
122.57
122.41
3,313,000
Jun 17, 2026
127.61
132.99
125.66
125.85
125.68
3,060,400
Jun 16, 2026
125.46
129.24
125.41
128.24
128.07
2,397,400
Jun 15, 2026
123.10
126.01
123.10
123.94
123.78
2,922,400
Jun 12, 2026
114.15
117.29
112.64
116.10
115.95
2,079,500
Jun 11, 2026
108.46
113.37
106.93
112.66
112.51
3,850,200
Jun 10, 2026
108.89
111.30
106.82
107.52
107.38
2,939,700
Jun 9, 2026
116.32
116.52
109.18
112.58
112.43
2,940,600
Jun 8, 2026
116.50
117.50
114.49
114.87
114.72
2,229,000
Jun 5, 2026
125.23
126.05
115.80
116.23
116.08
2,827,200
Jun 4, 2026
126.66
129.83
126.25
128.43
128.26
1,591,800
Jun 3, 2026
127.99
128.70
124.79
124.95
124.78
1,617,100
Jun 2, 2026
129.30
130.36
126.91
130.31
130.14
1,172,200
Jun 1, 2026
129.50
130.11
125.32
128.82
128.65
1,581,600
May 29, 2026
130.00
133.87
129.02
132.60
132.42
1,986,500
May 28, 2026
126.00
131.44
124.35
130.07
129.90
1,393,700
May 27, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
126.75
129.66
126.51
127.10
126.93
1,297,500
May 26, 2026
129.40
131.72
128.55
130.27
129.90
1,349,200
May 22, 2026
127.24
127.79
124.43
126.53
126.17
1,038,000
May 21, 2026
124.84
129.69
124.23
127.24
126.88
1,139,200
May 20, 2026
125.30
127.99
123.00
127.16
126.80
1,097,800
May 19, 2026
126.83
127.15
123.64
124.14
123.79
1,838,700
May 18, 2026
131.66
133.50
128.09
129.49
129.13
1,409,900
May 15, 2026
132.42
133.04
128.00
130.41
130.04
3,572,300
May 14, 2026
141.70
142.07
138.05
139.26
138.87
2,351,500
May 13, 2026
141.19
144.08
139.40
142.22
141.82
1,537,800
May 12, 2026
141.12
144.19
136.99
142.73
142.33
1,440,200
May 11, 2026
140.00
145.61
139.81
143.80
143.39
2,770,500
May 8, 2026
131.50
139.46
131.50
138.85
138.46
2,979,000
May 7, 2026
138.50
139.94
131.05
131.56
131.19
3,203,600
May 6, 2026
131.75
134.67
130.70
134.57
134.19
2,837,900
May 5, 2026
126.38
127.35
124.80
125.24
124.89
1,674,900
May 4, 2026
124.66
125.91
123.74
124.14
123.79
1,292,800
May 1, 2026
126.06
127.60
124.86
125.84
125.49
1,749,300
Apr 30, 2026
129.55
129.65
125.28
126.46
126.10
3,543,300
Apr 29, 2026
127.32
128.45
124.08
124.89
124.54
2,707,400
Apr 28, 2026
132.84
133.27
128.87
129.43
129.07
2,776,100
Apr 27, 2026
137.81
138.63
136.16
136.51
136.13
1,353,700
Apr 24, 2026
143.12
143.29
139.05
139.44
139.05
1,663,300
Apr 23, 2026
142.69
144.50
138.84
141.55
141.15
2,012,500
Apr 22, 2026
144.61
146.58
143.23
144.72
144.31
2,222,500
Apr 21, 2026
148.04
149.34
141.05
141.81
141.41
2,658,400
Apr 20, 2026
150.36
151.31
147.67
149.21
148.79
2,011,800
Apr 17, 2026
147.61
154.17
147.18
152.38
151.95
2,695,200
Apr 16, 2026
147.97
149.30
144.36
144.72
144.31
2,452,200
Apr 15, 2026
146.41
149.27
144.55
147.61
147.19
1,964,200
Apr 14, 2026
146.25
149.28
145.90
147.69
147.27
2,280,600
Apr 13, 2026
142.73
146.00
142.60
144.83
144.42
1,480,500
Apr 10, 2026
142.12
145.31
142.12
144.84
144.43
1,788,500
Apr 9, 2026
139.91
143.45
139.23
140.89
140.49
1,803,700
Apr 8, 2026
142.31
143.50
138.21
140.14
139.75
2,824,900
Apr 7, 2026
134.62
136.17
131.26
135.97
135.59
1,729,500
Apr 6, 2026
134.70
136.15
133.33
134.09
133.71
1,394,300
Apr 2, 2026
130.18
137.38
129.23
135.56
135.18
1,991,900
Apr 1, 2026
134.63
138.42
132.96
136.80
136.41
3,090,100
Mar 31, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
127.10
131.56
126.90
131.01
130.64
2,886,800
Mar 30, 2026
127.67
129.00
122.40
123.70
123.16
2,870,000
Mar 27, 2026
118.62
125.09
118.62
124.70
124.15
2,916,900
Mar 26, 2026
119.19
123.55
118.59
118.95
118.43
2,741,400
Mar 25, 2026
126.31
126.31
121.50
122.64
122.10
1,830,400
Mar 24, 2026
118.40
121.59
116.37
120.59
120.06
1,922,200
Mar 23, 2026
114.47
121.24
114.44
119.88
119.35
3,814,700
Mar 20, 2026
121.96
121.99
113.39
114.62
114.12
5,943,500
Mar 19, 2026
118.96
122.20
117.24
121.25
120.72
4,704,600
Mar 18, 2026
131.74
132.79
128.05
128.75
128.18
3,440,200
Mar 17, 2026
140.85
142.50
136.81
137.19
136.59
2,511,100
Mar 16, 2026
138.26
142.55
135.90
139.19
138.58
2,507,700
Mar 13, 2026
145.60
148.14
139.35
139.87
139.26
2,656,500
Mar 12, 2026
146.98
149.50
144.21
145.73
145.09
2,208,600
Mar 11, 2026
148.00
149.23
144.77
148.67
148.02
2,016,100
Mar 10, 2026
151.10
153.00
149.04
150.83
150.17
1,682,300
Mar 9, 2026
142.58
148.73
138.72
147.95
147.30
2,922,700
Mar 6, 2026
144.58
149.67
143.58
146.85
146.21
2,002,200
Mar 5, 2026
151.01
151.15
144.42
147.83
147.18
2,053,900
Mar 4, 2026
155.00
155.05
151.06
153.95
153.27
1,989,000
Mar 3, 2026
154.83
154.83
146.13
151.34
150.68
3,358,000
Mar 2, 2026
163.65
165.76
159.35
165.72
164.99
2,640,000
Feb 27, 2026
162.04
164.39
161.45
163.65
162.93
1,772,500
Feb 26, 2026
156.20
161.50
154.33
161.02
160.31
1,727,600
Feb 25, 2026
158.70
160.00
156.72
157.43
156.74
1,437,400
Feb 24, 2026
153.96
158.38
151.55
157.38
156.69
1,589,900
Feb 23, 2026
152.41
156.00
151.81
155.86
155.18
1,906,700
Feb 20, 2026
145.59
150.61
143.82
150.38
149.72
2,040,900
Feb 19, 2026
143.50
145.86
142.70
145.34
144.70
1,789,000
Feb 18, 2026
145.10
146.77
143.65
144.82
144.18
1,885,900
Feb 17, 2026
140.93
142.35
137.52
142.33
141.71
2,697,000
Feb 13, 2026
142.00
146.40
140.91
145.90
145.26
1,369,200
Feb 12, 2026
147.30
149.71
139.10
139.17
138.56
2,338,400
Feb 11, 2026
149.34
150.50
144.87
149.11
148.46
2,596,400
Feb 10, 2026
142.24
145.73
141.00
144.60
143.97
1,923,700
Feb 9, 2026
138.25
142.80
138.04
142.78
142.15
2,537,600
Feb 6, 2026
134.04
137.33
133.01
135.98
135.38
1,961,200
Feb 5, 2026
135.34
138.87
130.69
130.90
130.33
3,489,000
Feb 4, 2026
140.45
141.30
135.08
140.23
139.61
2,906,400
Feb 3, 2026
140.77
141.00
133.64
136.78
136.18
3,397,800
Feb 2, 2026
131.73
136.44
129.12
132.21
131.63
4,124,600
Jan 30, 2026
142.41
143.92
130.33
131.87
131.29
6,378,800
Jan 29, 2026
159.71
160.36
148.11
152.70
152.03
3,977,300
Jan 28, 2026
152.99
156.36
150.73
156.30
155.61
3,528,300
Jan 27, 2026
148.00
149.68
142.50
149.38
148.72
2,899,400
Jan 26, 2026
152.12
154.70
147.41
147.86
147.21
4,047,300
Jan 23, 2026
146.05
147.28
143.96
146.16
145.52
2,218,100
Jan 22, 2026
137.89
145.08
137.88
143.70
143.07
2,212,800
Jan 21, 2026
145.90
146.77
137.22
137.61
137.01
2,675,000
Jan 20, 2026
140.00
142.49
138.93
141.68
141.06
3,541,400
Jan 16, 2026
134.97
135.72
132.03
135.35
134.76
2,419,500
Jan 15, 2026
131.63
135.52
130.86
135.50
134.91
1,619,800
Jan 14, 2026
132.96
133.80
130.71
133.14
132.56
2,192,400
Jan 13, 2026
130.22
131.92
128.86
130.80
130.23
1,667,400
Jan 12, 2026
128.68
129.99
126.77
128.43
127.87
2,207,600
Jan 9, 2026
124.75
126.54
123.62
124.74
124.19
1,890,100
Jan 8, 2026
120.70
124.06
119.50
123.78
123.24
1,254,300
Jan 7, 2026
121.92
123.59
119.35
122.99
122.45
1,780,400
Jan 6, 2026
122.83
126.18
121.77
125.51
124.96
1,828,700
Jan 5, 2026
119.79
125.62
119.65
120.99
120.46
2,212,100
Jan 2, 2026
119.00
120.05
114.51
117.87
117.35
1,313,500
Dec 31, 2025
117.50
119.31
117.15
117.52
117.00
999,500
Dec 30, 2025
119.81
120.10
117.72
118.88
118.36
1,422,700
Dec 29, 2025
119.80
120.44
116.02
117.38
116.86
2,093,500
Dec 26, 2025
123.40
124.30
121.33
124.22
123.67
1,277,700
Dec 24, 2025
123.73
123.92
120.38
121.96
121.42
979,800
Dec 23, 2025
122.73
122.98
120.42
122.88
122.34
1,408,500
Dec 22, 2025
122.33
123.82
120.79
122.21
121.67
1,458,800
Dec 19, 2025
115.73
120.41
115.39
119.70
119.17
3,762,400
Dec 18, 2025
114.19
116.86
113.72
115.45
114.94
1,744,500
Dec 17, 2025
115.78
115.92
113.07
115.08
114.57
1,696,200
Dec 16, 2025
115.59
117.48
114.03
114.44
113.94
1,877,900
Dec 15, 2025
119.16
119.63
115.37
115.72
115.21
2,047,200
Dec 12, 2025
119.82
120.55
116.24
117.53
117.01
2,823,600
Dec 11, 2025
113.53
118.95
112.56
117.32
116.81
2,157,100
Dec 10, 2025
109.89
113.52
108.81
112.83
112.33
2,276,800
Dec 9, 2025
105.20
109.30
104.75
109.27
108.79
1,698,700
Dec 8, 2025
108.18
108.74
104.96
104.96
104.50
1,602,100
Dec 5, 2025
109.95
111.36
107.61
108.09
107.62
1,391,300
Dec 4, 2025
107.08
109.15
107.08
108.80
108.32
1,418,300
Dec 3, 2025
108.68
109.63
107.03
107.98
107.51
1,413,500
Dec 2, 2025
109.93
110.46
104.51
107.75
107.28
2,278,900
Dec 1, 2025
111.60
111.60
108.71
109.98
109.50
2,269,100
Nov 28, 2025
108.15
110.17
107.40
110.05
109.57
1,192,500
Nov 26, 2025
103.57
107.16
103.57
106.76
106.29
1,709,500
Nov 25, 2025
102.15
103.23
101.29
102.50
102.05
1,554,300
Nov 24, 2025
100.06
102.76
99.65
102.69
102.24
1,234,200
Nov 21, 2025
99.05
101.03
98.51
99.27
98.83
1,897,500
Nov 20, 2025
104.41
105.30
99.25
99.62
99.18
1,338,700
Nov 19, 2025
103.70
105.60
103.05
104.07
103.61
1,404,500
Nov 18, 2025
103.11
104.08
101.78
103.06
102.61
1,580,100
Nov 17, 2025
103.87
104.35
101.29
102.28
101.83
1,659,500
Nov 14, 2025
101.27
104.82
100.78
104.17
103.71
1,756,300
Nov 13, 2025
108.28
108.68
104.52
105.71
105.25
1,475,700
Nov 12, 2025
104.56
108.50
103.68
107.77
107.30
1,896,100
Nov 11, 2025
103.05
104.48
101.88
104.09
103.63
1,409,300
Nov 10, 2025
102.59
103.00
100.88
102.31
101.86
2,666,700
Nov 7, 2025
97.29
99.86
96.14
99.06
98.63
1,666,800
Nov 6, 2025
96.90
98.00
96.00
96.28
95.86
1,854,000
Nov 5, 2025
95.96
97.24
95.59
96.50
96.08
1,587,800
Nov 4, 2025
95.16
96.36
94.28
94.37
93.96
2,112,600
Nov 3, 2025
96.52
97.24
95.38
97.19
96.76
1,568,200
Oct 31, 2025
98.25
98.72
96.48
96.52
96.10
5,268,500
