Wheaton Precious Metals Stock Price History
NYSE: WPMBasic MaterialsPrecious MetalsUSD
138.65+3.69 (+2.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WPM price history at a glance
The price history for Wheaton Precious Metals (WPM) on this page begins on July 4, 2005, when the stock closed at $3.19; it most recently closed at $138.65 on October 5, 2026. The highest price in this record is $165.76, reached on March 2, 2026; the latest close is 16.4% below that peak. Across the 20 complete calendar years in the table, WPM finished higher in 13 and lower in 7. Its best year was 2010 (+159.9%) and its worst was 2008 (-62.8%).
Over roughly 21 years the share price changed +4246.4%, a 19.4% compound annual price return (excluding dividends). In the last 12 months alone, WPM has gained 34.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $165.76
- Date of high
- Mar 2, 2026
- Low since 2005
- $2.51
- Date of low
- Nov 24, 2008
- 52-week high
- $165.76
- 52-week low
- $92.57
- Last close
- $138.65
WPM returns
1 week
+1.74%
1 month
-11.55%
3 months
+25.99%
6 months
-4.27%
Year to date
+17.98%
1 year
+34.12%
3 years
+217.78%
5 years
+229.09%
WPM price return, excluding dividends.
WPM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 138.65 | +17.63% |
| 2025 | 117.87 | +104.85% |
| 2024 | 57.54 | +16.62% |
| 2023 | 49.34 | +26.25% |
| 2022 | 39.08 | -8.97% |
| 2021 | 42.93 | +2.85% |
| 2020 | 41.74 | +41.30% |
| 2019 | 29.54 | +52.58% |
| 2018 | 19.36 | -12.52% |
| 2017 | 22.13 | +14.54% |
| 2016 | 19.32 | +55.56% |
| 2015 | 12.42 | -40.40% |
| 2014 | 20.84 | -1.33% |
| 2013 | 21.12 | -40.86% |
| 2012 | 35.71 | +23.31% |
| 2011 | 28.96 | -25.82% |
| 2010 | 39.04 | +159.92% |
| 2009 | 15.02 | +128.27% |
| 2008 | 6.58 | -62.76% |
| 2007 | 17.67 | +68.61% |
| 2006 | 10.48 | +80.69% |
| 2005* | 5.80 | +81.82% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
WPM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 137.50 | 139.65 | 136.82 | 138.65 | +2.73% | |
| 132.90 | 135.22 | 132.90 | 134.96 | +0.95% | |
| 133.11 | 135.56 | 131.77 | 133.69 | -2.88% | |
| 137.18 | 138.78 | 135.07 | 137.65 | +1.01% | |
| 136.35 | 137.47 | 133.50 | 136.27 | -0.01% | |
| 135.57 | 137.00 | 134.08 | 136.28 | +2.14% | |
| 132.80 | 134.50 | 131.32 | 133.42 | -0.22% | |
| 136.11 | 138.06 | 133.46 | 133.72 | -1.23% | |
| 136.21 | 136.44 | 134.09 | 135.39 | -0.17% | |
| 135.87 | 138.62 | 134.07 | 135.62 | -5.11% | |
| 143.95 | 144.66 | 141.90 | 142.92 | -0.67% | |
| 144.06 | 144.66 | 141.71 | 143.88 | -1.08% | |
| 149.68 | 149.94 | 145.23 | 145.45 | -5.44% | |
| 148.10 | 154.96 | 147.80 | 153.81 | +4.16% | |
| 152.00 | 152.00 | 146.11 | 147.66 | -2.22% | |
| 153.03 | 153.03 | 149.17 | 151.01 | -0.78% | |
| 152.00 | 153.13 | 149.39 | 152.20 | +3.73% | |
| 151.95 | 153.22 | 144.06 | 146.73 | -2.19% | |
| 150.10 | 150.42 | 147.24 | 150.02 | +0.23% | |
| 148.26 | 150.90 | 147.39 | 149.67 | -2.89% | |
| 153.90 | 155.63 | 152.87 | 154.12 | +2.08% | |
| 151.36 | 153.38 | 150.34 | 150.98 | -3.69% | |
| 157.95 | 160.99 | 156.28 | 156.76 | +1.06% | |
| 154.54 | 156.62 | 153.87 | 155.11 | +0.08% | |
| 154.98 | 156.38 | 152.39 | 154.98 | -1.05% | |
| 155.85 | 157.44 | 152.59 | 156.63 | +3.79% | |
| 148.89 | 152.18 | 148.32 | 150.91 | +4.13% | |
| 146.00 | 149.74 | 144.03 | 144.93 | -3.91% | |
| 153.23 | 153.23 | 147.75 | 150.83 | -1.63% | |
| 158.88 | 160.46 | 150.25 | 153.33 | -2.95% | |
| 155.89 | 158.78 | 154.29 | 157.99 | +1.26% | |
| 160.93 | 161.45 | 155.56 | 156.02 | -4.70% | |
| 156.51 | 163.90 | 156.00 | 163.72 | +2.20% | |
| 159.50 | 161.13 | 157.78 | 160.19 | +1.53% | |
| 154.70 | 158.28 | 153.58 | 157.78 | +5.01% | |
| 144.54 | 150.69 | 144.53 | 150.25 | +1.91% | |
| 139.57 | 147.69 | 138.50 | 147.43 | +11.10% | |
| 134.04 | 135.29 | 131.76 | 132.70 | -2.86% | |
| 135.36 | 137.57 | 134.34 | 136.61 | +1.79% | |
| 133.67 | 135.62 | 133.01 | 134.21 | +1.78% | |
| 133.00 | 133.72 | 131.21 | 131.86 | -2.24% | |
| 137.98 | 137.98 | 134.40 | 134.88 | +0.35% | |
| 133.22 | 135.15 | 132.86 | 134.41 | +0.76% | |
| 133.40 | 134.62 | 129.37 | 133.39 | -0.60% | |
| 133.26 | 136.02 | 132.56 | 134.20 | +7.10% | |
| 121.87 | 125.59 | 121.13 | 125.30 | +2.02% | |
| 121.50 | 125.50 | 120.68 | 122.82 | +6.42% | |
| 113.22 | 116.37 | 113.10 | 115.41 | +3.17% | |
| 109.30 | 112.00 | 108.00 | 111.86 | +2.60% | |
| 111.20 | 112.06 | 108.40 | 109.03 | -3.84% | |
| 111.55 | 113.44 | 109.75 | 113.38 | +3.58% | |
| 108.88 | 112.27 | 106.30 | 109.46 | -0.11% | |
| 110.18 | 111.38 | 108.63 | 109.58 | -2.17% | |
| 113.22 | 113.50 | 110.30 | 112.01 | +0.48% | |
| 111.50 | 112.57 | 109.62 | 111.48 | +1.32% | |
| 107.76 | 110.61 | 107.49 | 110.03 | -1.19% | |
| 112.37 | 114.10 | 110.63 | 111.36 | +1.27% | |
| 105.47 | 110.37 | 105.47 | 109.96 | +6.29% | |
| 103.48 | 104.40 | 102.77 | 103.45 | -0.70% | |
| 102.31 | 104.68 | 101.59 | 104.18 | -0.07% | |
| 106.47 | 107.06 | 102.66 | 104.25 | -3.94% | |
| 108.75 | 109.70 | 106.42 | 108.53 | +0.04% | |
| 111.00 | 111.55 | 108.36 | 108.49 | +0.61% | |
| 108.48 | 109.35 | 106.19 | 107.83 | -2.02% | |
| 109.76 | 110.91 | 108.60 | 110.05 | -0.54% | |
| 110.00 | 111.53 | 108.25 | 110.65 | +2.83% | |
| 109.66 | 110.13 | 105.40 | 107.60 | -3.83% | |
| 114.52 | 116.27 | 110.57 | 111.89 | -2.91% | |
| 117.14 | 117.63 | 113.51 | 115.24 | -0.42% | |
| 114.73 | 117.21 | 113.57 | 115.73 | +3.85% | |
| 111.62 | 116.42 | 111.42 | 111.44 | -0.78% | |
| 111.05 | 112.82 | 109.10 | 112.32 | +1.25% | |
| 112.01 | 112.55 | 110.07 | 110.93 | -2.11% | |
| 113.60 | 115.00 | 112.83 | 113.32 | +0.21% | |
| 115.00 | 115.93 | 111.83 | 113.08 | +0.26% | |
| 112.11 | 114.68 | 110.76 | 112.79 | -3.15% | |
| 116.91 | 118.73 | 116.01 | 116.46 | -4.32% | |
| 118.13 | 121.94 | 117.03 | 121.72 | -0.69% | |
| 125.82 | 128.76 | 121.13 | 122.57 | -2.61% | |
| 127.61 | 132.99 | 125.66 | 125.85 | -1.86% | |
| 125.46 | 129.24 | 125.41 | 128.24 | +3.47% | |
| 123.10 | 126.01 | 123.10 | 123.94 | +6.75% | |
| 114.15 | 117.29 | 112.64 | 116.10 | +3.05% | |
| 108.46 | 113.37 | 106.93 | 112.66 | +4.78% | |
| 108.89 | 111.30 | 106.82 | 107.52 | -4.49% | |
| 116.32 | 116.52 | 109.18 | 112.58 | -1.99% | |
| 116.50 | 117.50 | 114.49 | 114.87 | -1.17% | |
| 125.23 | 126.05 | 115.80 | 116.23 | -9.50% | |
| 126.66 | 129.83 | 126.25 | 128.43 | +2.79% | |
| 127.99 | 128.70 | 124.79 | 124.95 | -4.11% | |
| 129.30 | 130.36 | 126.91 | 130.31 | +1.16% | |
| 129.50 | 130.11 | 125.32 | 128.82 | -2.85% | |
| 130.00 | 133.87 | 129.02 | 132.60 | +1.95% | |
| 126.00 | 131.44 | 124.35 | 130.07 | +2.34% | |
| 126.75 | 129.66 | 126.51 | 127.10 | -2.43% | |
| 129.40 | 131.72 | 128.55 | 130.27 | +2.96% | |
| 127.24 | 127.79 | 124.43 | 126.53 | -0.56% | |
| 124.84 | 129.69 | 124.23 | 127.24 | +0.06% | |
| 125.30 | 127.99 | 123.00 | 127.16 | +2.43% | |
| 126.83 | 127.15 | 123.64 | 124.14 | -4.13% | |
| 131.66 | 133.50 | 128.09 | 129.49 | -0.71% | |
| 132.42 | 133.04 | 128.00 | 130.41 | -6.36% | |
| 141.70 | 142.07 | 138.05 | 139.26 | -2.08% | |
| 141.19 | 144.08 | 139.40 | 142.22 | -0.36% | |
| 141.12 | 144.19 | 136.99 | 142.73 | -0.74% | |
| 140.00 | 145.61 | 139.81 | 143.80 | +3.56% | |
| 131.50 | 139.46 | 131.50 | 138.85 | +5.54% | |
| 138.50 | 139.94 | 131.05 | 131.56 | -2.24% | |
| 131.75 | 134.67 | 130.70 | 134.57 | +7.45% | |
| 126.38 | 127.35 | 124.80 | 125.24 | +0.89% | |
| 124.66 | 125.91 | 123.74 | 124.14 | -1.35% | |
| 126.06 | 127.60 | 124.86 | 125.84 | -0.49% | |
| 129.55 | 129.65 | 125.28 | 126.46 | +1.26% | |
| 127.32 | 128.45 | 124.08 | 124.89 | -3.51% | |
| 132.84 | 133.27 | 128.87 | 129.43 | -5.19% | |
| 137.81 | 138.63 | 136.16 | 136.51 | -2.10% | |
| 143.12 | 143.29 | 139.05 | 139.44 | -1.49% | |
| 142.69 | 144.50 | 138.84 | 141.55 | -2.19% | |
| 144.61 | 146.58 | 143.23 | 144.72 | +2.05% | |
| 148.04 | 149.34 | 141.05 | 141.81 | -4.96% | |
| 150.36 | 151.31 | 147.67 | 149.21 | -2.08% | |
| 147.61 | 154.17 | 147.18 | 152.38 | +5.29% | |
| 147.97 | 149.30 | 144.36 | 144.72 | -1.96% | |
| 146.41 | 149.27 | 144.55 | 147.61 | -0.05% | |
| 146.25 | 149.28 | 145.90 | 147.69 | +1.97% | |
| 142.73 | 146.00 | 142.60 | 144.83 | -0.01% | |
| 142.12 | 145.31 | 142.12 | 144.84 | +2.80% | |
| 139.91 | 143.45 | 139.23 | 140.89 | +0.54% | |
| 142.31 | 143.50 | 138.21 | 140.14 | +3.07% | |
| 134.62 | 136.17 | 131.26 | 135.97 | +1.40% | |
| 134.70 | 136.15 | 133.33 | 134.09 | -1.08% | |
| 130.18 | 137.38 | 129.23 | 135.56 | -0.91% | |
| 134.63 | 138.42 | 132.96 | 136.80 | +4.42% | |
| 127.10 | 131.56 | 126.90 | 131.01 | +5.91% | |
| 127.67 | 129.00 | 122.40 | 123.70 | -0.80% | |
| 118.62 | 125.09 | 118.62 | 124.70 | +4.83% | |
| 119.19 | 123.55 | 118.59 | 118.95 | -3.01% | |
| 126.31 | 126.31 | 121.50 | 122.64 | +1.70% | |
| 118.40 | 121.59 | 116.37 | 120.59 | +0.59% | |
| 114.47 | 121.24 | 114.44 | 119.88 | +4.59% | |
| 121.96 | 121.99 | 113.39 | 114.62 | -5.47% | |
| 118.96 | 122.20 | 117.24 | 121.25 | -5.83% | |
| 131.74 | 132.79 | 128.05 | 128.75 | -6.15% | |
| 140.85 | 142.50 | 136.81 | 137.19 | -1.44% | |
| 138.26 | 142.55 | 135.90 | 139.19 | -0.49% | |
| 145.60 | 148.14 | 139.35 | 139.87 | -4.02% | |
| 146.98 | 149.50 | 144.21 | 145.73 | -1.98% | |
| 148.00 | 149.23 | 144.77 | 148.67 | -1.43% | |
| 151.10 | 153.00 | 149.04 | 150.83 | +1.95% | |
| 142.58 | 148.73 | 138.72 | 147.95 | +0.75% | |
| 144.58 | 149.67 | 143.58 | 146.85 | -0.66% | |
| 151.01 | 151.15 | 144.42 | 147.83 | -3.98% | |
| 155.00 | 155.05 | 151.06 | 153.95 | +1.72% | |
| 154.83 | 154.83 | 146.13 | 151.34 | -8.68% | |
| 163.65 | 165.76 | 159.35 | 165.72 | +1.26% | |
| 162.04 | 164.39 | 161.45 | 163.65 | +1.63% | |
| 156.20 | 161.50 | 154.33 | 161.02 | +2.28% | |
| 158.70 | 160.00 | 156.72 | 157.43 | +0.03% | |
| 153.96 | 158.38 | 151.55 | 157.38 | +0.98% | |
| 152.41 | 156.00 | 151.81 | 155.86 | +3.64% | |
| 145.59 | 150.61 | 143.82 | 150.38 | +3.47% | |
| 143.50 | 145.86 | 142.70 | 145.34 | +0.36% | |
| 145.10 | 146.77 | 143.65 | 144.82 | +1.75% | |
| 140.93 | 142.35 | 137.52 | 142.33 | -2.45% | |
| 142.00 | 146.40 | 140.91 | 145.90 | +4.84% | |
| 147.30 | 149.71 | 139.10 | 139.17 | -6.67% | |
| 149.34 | 150.50 | 144.87 | 149.11 | +3.12% | |
| 142.24 | 145.73 | 141.00 | 144.60 | +1.27% | |
| 138.25 | 142.80 | 138.04 | 142.78 | +5.00% | |
| 134.04 | 137.33 | 133.01 | 135.98 | +3.88% | |
| 135.34 | 138.87 | 130.69 | 130.90 | -6.65% | |
| 140.45 | 141.30 | 135.08 | 140.23 | +2.52% | |
| 140.77 | 141.00 | 133.64 | 136.78 | +3.46% | |
| 131.73 | 136.44 | 129.12 | 132.21 | +0.26% | |
| 142.41 | 143.92 | 130.33 | 131.87 | -13.64% | |
| 159.71 | 160.36 | 148.11 | 152.70 | -2.30% | |
| 152.99 | 156.36 | 150.73 | 156.30 | +4.63% | |
| 148.00 | 149.68 | 142.50 | 149.38 | +1.03% | |
| 152.12 | 154.70 | 147.41 | 147.86 | +1.16% | |
| 146.05 | 147.28 | 143.96 | 146.16 | +1.71% | |
| 137.89 | 145.08 | 137.88 | 143.70 | +4.43% | |
| 145.90 | 146.77 | 137.22 | 137.61 | -2.87% | |
| 140.00 | 142.49 | 138.93 | 141.68 | +4.68% | |
| 134.97 | 135.72 | 132.03 | 135.35 | -0.11% | |
| 131.63 | 135.52 | 130.86 | 135.50 | +1.77% | |
| 132.96 | 133.80 | 130.71 | 133.14 | +1.79% | |
| 130.22 | 131.92 | 128.86 | 130.80 | +1.85% | |
| 128.68 | 129.99 | 126.77 | 128.43 | +2.96% | |
| 124.75 | 126.54 | 123.62 | 124.74 | +0.78% | |
| 120.70 | 124.06 | 119.50 | 123.78 | +0.64% | |
| 121.92 | 123.59 | 119.35 | 122.99 | -2.01% | |
| 122.83 | 126.18 | 121.77 | 125.51 | +3.74% | |
| 119.79 | 125.62 | 119.65 | 120.99 | +2.65% | |
| 119.00 | 120.05 | 114.51 | 117.87 | +0.30% | |
| 117.50 | 119.31 | 117.15 | 117.52 | -1.14% | |
| 119.81 | 120.10 | 117.72 | 118.88 | +1.28% | |
| 119.80 | 120.44 | 116.02 | 117.38 | -5.51% | |
| 123.40 | 124.30 | 121.33 | 124.22 | +1.85% | |
| 123.73 | 123.92 | 120.38 | 121.96 | -0.75% | |
| 122.73 | 122.98 | 120.42 | 122.88 | +0.55% | |
| 122.33 | 123.82 | 120.79 | 122.21 | +2.10% | |
| 115.73 | 120.41 | 115.39 | 119.70 | +3.68% | |
| 114.19 | 116.86 | 113.72 | 115.45 | +0.32% | |
| 115.78 | 115.92 | 113.07 | 115.08 | +0.56% | |
| 115.59 | 117.48 | 114.03 | 114.44 | -1.11% | |
| 119.16 | 119.63 | 115.37 | 115.72 | -1.54% | |
| 119.82 | 120.55 | 116.24 | 117.53 | +0.18% | |
| 113.53 | 118.95 | 112.56 | 117.32 | +3.98% | |
| 109.89 | 113.52 | 108.81 | 112.83 | +3.26% | |
| 105.20 | 109.30 | 104.75 | 109.27 | +4.11% | |
| 108.18 | 108.74 | 104.96 | 104.96 | -2.90% | |
| 109.95 | 111.36 | 107.61 | 108.09 | -0.65% | |
| 107.08 | 109.15 | 107.08 | 108.80 | +0.76% | |
| 108.68 | 109.63 | 107.03 | 107.98 | +0.21% | |
| 109.93 | 110.46 | 104.51 | 107.75 | -2.03% | |
| 111.60 | 111.60 | 108.71 | 109.98 | -0.06% | |
| 108.15 | 110.17 | 107.40 | 110.05 | +3.08% | |
| 103.57 | 107.16 | 103.57 | 106.76 | +4.16% | |
| 102.15 | 103.23 | 101.29 | 102.50 | -0.19% | |
| 100.06 | 102.76 | 99.65 | 102.69 | +3.45% | |
| 99.05 | 101.03 | 98.51 | 99.27 | -0.35% | |
| 104.41 | 105.30 | 99.25 | 99.62 | -4.28% | |
| 103.70 | 105.60 | 103.05 | 104.07 | +0.98% | |
| 103.11 | 104.08 | 101.78 | 103.06 | +0.76% | |
| 103.87 | 104.35 | 101.29 | 102.28 | -1.81% | |
| 101.27 | 104.82 | 100.78 | 104.17 | -1.46% | |
| 108.28 | 108.68 | 104.52 | 105.71 | -1.91% | |
| 104.56 | 108.50 | 103.68 | 107.77 | +3.54% | |
| 103.05 | 104.48 | 101.88 | 104.09 | +1.74% | |
| 102.59 | 103.00 | 100.88 | 102.31 | +3.28% | |
| 97.29 | 99.86 | 96.14 | 99.06 | +2.89% | |
| 96.90 | 98.00 | 96.00 | 96.28 | -0.23% | |
| 95.96 | 97.24 | 95.59 | 96.50 | +2.26% | |
| 95.16 | 96.36 | 94.28 | 94.37 | -2.90% | |
| 96.52 | 97.24 | 95.38 | 97.19 | +0.69% | |
| 98.25 | 98.72 | 96.48 | 96.52 | -1.58% | |
| 94.55 | 98.24 | 94.54 | 98.07 | +3.04% | |
| 97.68 | 97.68 | 94.34 | 95.18 | -0.25% | |
| 92.57 | 95.90 | 92.57 | 95.42 | +1.03% | |
| 95.41 | 96.98 | 92.80 | 94.45 | -3.77% | |
| 96.91 | 98.71 | 96.55 | 98.15 | -0.08% | |
| 99.00 | 99.32 | 97.20 | 98.23 | +1.13% | |
| 93.94 | 97.74 | 93.94 | 97.13 | +1.35% | |
| 99.03 | 99.45 | 94.77 | 95.84 | -9.10% | |
| 106.61 | 107.08 | 105.38 | 105.43 | +0.80% | |
| 111.14 | 111.22 | 103.07 | 104.59 | -7.85% | |
| 111.20 | 114.36 | 110.01 | 113.50 | +2.93% | |
| 109.21 | 111.05 | 108.60 | 110.27 | +1.80% | |
| 107.56 | 110.16 | 107.21 | 108.32 | -0.61% | |
| 108.20 | 109.19 | 106.96 | 108.99 | +3.36% | |
| 104.31 | 105.96 | 103.58 | 105.45 | +2.00% | |
| 108.17 | 108.50 | 102.50 | 103.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WPM chart for longer ranges.