5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+10.71%
3 MONTH PERFORMANCE
+3.41%
6 MONTH PERFORMANCE
+23.64%
YEAR-TO-DATE PERFORMANCE
+95.00%
1 YEAR PERFORMANCE
+78.82%
Wheaton Precious Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $109.95 | $108.09 (-1.69%) | $111.36 | $107.61 | 1.39 M | $49.06 B |
| 12/04/2025 | $107.08 | $108.80 (1.61%) | $109.15 | $107.08 | 1.42 M | $49.38 B |
| 12/03/2025 | $108.68 | $107.98 (-0.64%) | $109.63 | $107.03 | 1.41 M | $49.01 B |
| 12/02/2025 | $109.93 | $107.75 (-1.98%) | $110.46 | $104.51 | 2.28 M | $48.91 B |
| 12/01/2025 | $111.60 | $109.98 (-1.45%) | $111.60 | $108.71 | 2.27 M | $49.92 B |
| 11/28/2025 | $108.15 | $110.05 (1.76%) | $110.17 | $107.40 | 1.19 M | $49.95 B |
| 11/26/2025 | $103.57 | $106.76 (3.08%) | $107.16 | $103.57 | 1.71 M | $48.46 B |
| 11/25/2025 | $102.15 | $102.50 (0.34%) | $103.23 | $101.29 | 1.55 M | $46.52 B |
| 11/24/2025 | $100.06 | $102.69 (2.63%) | $102.76 | $99.65 | 1.23 M | $46.61 B |
| 11/21/2025 | $99.05 | $99.27 (0.22%) | $101.03 | $98.51 | 1.90 M | $45.06 B |
| 11/20/2025 | $104.41 | $99.62 (-4.59%) | $105.30 | $99.25 | 1.34 M | $45.22 B |
| 11/19/2025 | $103.70 | $104.07 (0.36%) | $105.60 | $103.05 | 1.40 M | $47.24 B |
| 11/18/2025 | $103.11 | $103.06 (-0.05%) | $104.08 | $101.78 | 1.58 M | $46.78 B |
| 11/17/2025 | $103.87 | $102.28 (-1.53%) | $104.35 | $101.29 | 1.66 M | $46.42 B |
| 11/14/2025 | $101.27 | $104.17 (2.86%) | $104.82 | $100.78 | 1.76 M | $47.28 B |
| 11/13/2025 | $108.28 | $105.71 (-2.37%) | $108.68 | $104.52 | 1.48 M | $47.98 B |
| 11/12/2025 | $104.56 | $107.77 (3.07%) | $108.50 | $103.68 | 1.90 M | $48.92 B |
| 11/11/2025 | $103.05 | $104.09 (1.01%) | $104.48 | $101.88 | 1.41 M | $47.25 B |
| 11/10/2025 | $102.59 | $102.31 (-0.27%) | $103.00 | $100.88 | 2.67 M | $46.44 B |
| 11/07/2025 | $97.29 | $99.06 (1.82%) | $99.86 | $96.14 | 1.67 M | $44.96 B |
| 11/06/2025 | $96.90 | $96.28 (-0.64%) | $98.00 | $96.00 | 1.85 M | $43.70 B |
| 11/05/2025 | $95.96 | $96.50 (0.56%) | $97.24 | $95.59 | 1.59 M | $43.80 B |
| 11/04/2025 | $95.16 | $94.37 (-0.83%) | $96.36 | $94.28 | 2.11 M | $42.83 B |
| 11/03/2025 | $96.52 | $97.19 (0.69%) | $97.24 | $95.38 | 1.57 M | $44.11 B |
| 10/31/2025 | $98.25 | $96.52 (-1.76%) | $98.72 | $96.48 | 5.27 M | $43.81 B |
| 10/30/2025 | $94.55 | $98.07 (3.72%) | $98.24 | $94.54 | 2.27 M | $44.51 B |
| 10/29/2025 | $97.68 | $95.18 (-2.56%) | $97.68 | $94.34 | 2.43 M | $43.20 B |
| 10/28/2025 | $92.57 | $95.42 (3.08%) | $95.90 | $92.57 | 2.52 M | $43.31 B |
| 10/27/2025 | $95.41 | $94.45 (-1.01%) | $96.98 | $92.80 | 3.28 M | $42.87 B |
| 10/24/2025 | $96.91 | $98.15 (1.28%) | $98.71 | $96.55 | 1.91 M | $44.55 B |
| 10/23/2025 | $99.00 | $98.23 (-0.78%) | $99.32 | $97.20 | 2.55 M | $44.59 B |
| 10/22/2025 | $93.94 | $97.13 (3.4%) | $97.74 | $93.94 | 2.98 M | $44.09 B |
| 10/21/2025 | $99.03 | $95.84 (-3.22%) | $99.45 | $94.77 | 5.03 M | $43.50 B |
| 10/20/2025 | $106.61 | $105.43 (-1.11%) | $107.08 | $105.38 | 2.25 M | $47.85 B |
| 10/17/2025 | $111.14 | $104.59 (-5.89%) | $111.22 | $103.07 | 3.03 M | $47.47 B |
| 10/16/2025 | $111.20 | $113.50 (2.07%) | $114.36 | $110.01 | 2.33 M | $51.52 B |
| 10/15/2025 | $109.21 | $110.27 (0.97%) | $111.05 | $108.60 | 2.25 M | $50.05 B |
| 10/14/2025 | $107.56 | $108.32 (0.71%) | $110.16 | $107.21 | 1.92 M | $49.17 B |
| 10/13/2025 | $108.20 | $108.99 (0.73%) | $109.19 | $106.96 | 1.82 M | $49.47 B |
| 10/10/2025 | $104.31 | $105.45 (1.09%) | $105.96 | $103.58 | 2.52 M | $47.86 B |
| 10/09/2025 | $108.17 | $103.38 (-4.43%) | $108.50 | $102.50 | 2.92 M | $46.92 B |
| 10/08/2025 | $110.53 | $107.21 (-3%) | $110.60 | $106.12 | 2.51 M | $48.66 B |
| 10/07/2025 | $110.06 | $108.32 (-1.58%) | $110.41 | $107.50 | 1.71 M | $49.17 B |
| 10/06/2025 | $110.70 | $109.81 (-0.8%) | $111.28 | $109.71 | 2.01 M | $49.84 B |
| 10/03/2025 | $110.33 | $109.66 (-0.61%) | $111.27 | $109.31 | 1.31 M | $49.77 B |
| 10/02/2025 | $112.00 | $109.83 (-1.94%) | $112.22 | $105.63 | 2.40 M | $49.85 B |
| 10/01/2025 | $113.00 | $111.47 (-1.35%) | $114.01 | $110.85 | 2.31 M | $50.60 B |
| 09/30/2025 | $109.60 | $111.84 (2.04%) | $112.68 | $109.31 | 2.75 M | $50.76 B |
| 09/29/2025 | $111.26 | $110.49 (-0.69%) | $112.08 | $110.30 | 2.18 M | $50.15 B |
| 09/26/2025 | $108.01 | $109.04 (0.95%) | $109.22 | $107.43 | 1.90 M | $49.49 B |
| 09/25/2025 | $105.41 | $107.35 (1.84%) | $107.53 | $104.64 | 2.01 M | $48.72 B |
| 09/24/2025 | $107.32 | $105.31 (-1.87%) | $108.36 | $105.25 | 1.92 M | $47.80 B |
| 09/23/2025 | $108.49 | $107.61 (-0.81%) | $109.36 | $106.96 | 2.83 M | $48.84 B |
| 09/22/2025 | $109.48 | $107.67 (-1.65%) | $109.67 | $105.63 | 2.97 M | $48.87 B |
| 09/19/2025 | $105.39 | $107.65 (2.14%) | $108.45 | $105.38 | 8.72 M | $48.86 B |
| 09/18/2025 | $104.19 | $104.78 (0.57%) | $104.90 | $102.81 | 1.80 M | $47.56 B |
| 09/17/2025 | $103.85 | $105.11 (1.21%) | $106.72 | $103.30 | 1.93 M | $47.71 B |
| 09/16/2025 | $107.60 | $105.23 (-2.2%) | $107.60 | $104.48 | 2.05 M | $47.76 B |
| 09/15/2025 | $106.25 | $107.70 (1.36%) | $107.98 | $105.42 | 2.09 M | $48.88 B |
| 09/12/2025 | $107.63 | $106.63 (-0.93%) | $108.67 | $106.15 | 1.89 M | $48.40 B |
| 09/11/2025 | $105.59 | $107.37 (1.69%) | $107.37 | $104.76 | 1.64 M | $48.73 B |
| 09/10/2025 | $105.25 | $105.45 (0.19%) | $106.23 | $103.79 | 1.75 M | $47.86 B |
| 09/09/2025 | $106.59 | $104.61 (-1.86%) | $106.84 | $104.50 | 2.16 M | $47.48 B |
| 09/08/2025 | $106.06 | $106.05 (-0.01%) | $106.62 | $105.15 | 2.16 M | $48.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
