Comparing Back to the side-by-side chart ↗
Wheaton Precious Metals Corp (WPM) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 62 out of 100 (momentum 53 · quality 69 · valuation 32), as of 2026-11-03.
- Signal: Mixed moving-average stack — Trades -15.5% vs the 50-day and -10.7% vs the 200-day average, 27.8% below the 52-week high and +27.1% off the 52-week low; a golden cross printed 35 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Wheaton Precious Metals Corp trades 15.5% below its 50-day and 10.7% below its 200-day moving average. (as of 2026-11-02)
Wheaton Precious Metals does not mine; it advances cash to mining companies and in return buys a fixed share of their future gold, silver and other metal output at low set prices. This streaming model lets it profit from output without running mines or bearing most operating costs.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WPM overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 118.04 | 120.93 | 118.04 | 119.15 | +2.20% | 4,050,262 |
| 2026-10-30 | 117.55 | 118.26 | 113.81 | 116.58 | -5.42% | 4,150,200 |
| 2026-10-29 | 123.15 | 124.78 | 121.72 | 123.26 | -2.62% | 1,509,400 |
| 2026-10-28 | 125.00 | 126.64 | 123.23 | 126.57 | +0.52% | 2,320,100 |
| 2026-10-27 | 121.42 | 126.06 | 121.42 | 125.92 | +2.90% | 1,519,900 |
| 2026-10-26 | 121.50 | 123.26 | 119.05 | 122.37 | +1.22% | 1,487,900 |
| 2026-10-23 | 122.82 | 123.59 | 118.72 | 120.89 | -2.14% | 1,890,100 |
| 2026-10-22 | 127.65 | 127.65 | 123.10 | 123.53 | -6.54% | 2,064,700 |
| 2026-10-21 | 131.66 | 132.59 | 130.06 | 132.17 | +0.72% | 1,143,800 |
| 2026-10-20 | 130.58 | 134.78 | 129.28 | 131.23 | -0.58% | 987,600 |
| 2026-10-19 | 133.51 | 134.28 | 131.29 | 131.99 | -1.63% | 1,153,200 |
| 2026-10-16 | 132.82 | 136.57 | 132.04 | 134.18 | +0.77% | 1,323,000 |
| 2026-10-15 | 131.77 | 133.40 | 129.41 | 133.16 | +2.76% | 1,530,700 |
| 2026-10-14 | 132.22 | 133.23 | 127.66 | 129.58 | -4.74% | 1,966,000 |
| 2026-10-13 | 139.13 | 139.74 | 134.54 | 136.03 | -1.51% | 932,800 |
| 2026-10-12 | 137.00 | 138.66 | 136.43 | 138.11 | -0.39% | 533,600 |
| 2026-10-09 | 137.50 | 139.65 | 136.82 | 138.65 | +2.73% | 1,033,300 |
| 2026-10-08 | 132.90 | 135.22 | 132.90 | 134.96 | +0.95% | 1,098,100 |
| 2026-10-07 | 133.11 | 135.57 | 131.77 | 133.69 | -2.88% | 1,442,200 |
| 2026-10-06 | 137.18 | 138.78 | 135.07 | 137.65 | +1.01% | 1,494,100 |
| 2026-10-05 | 136.35 | 137.47 | 133.50 | 136.27 | -0.01% | 1,024,400 |
| 2026-10-02 | 135.57 | 137.00 | 134.08 | 136.28 | +2.14% | 1,548,300 |
| 2026-10-01 | 132.80 | 134.50 | 131.32 | 133.42 | -0.22% | 1,894,400 |
| 2026-09-30 | 136.11 | 138.06 | 133.46 | 133.72 | -1.23% | 2,297,100 |
| 2026-09-29 | 136.21 | 136.44 | 134.09 | 135.39 | -0.17% | 2,464,900 |
| 2026-09-28 | 135.87 | 138.62 | 134.07 | 135.62 | -5.11% | 3,376,300 |
| 2026-09-25 | 143.95 | 144.66 | 141.90 | 142.92 | -0.67% | 1,955,100 |
| 2026-09-24 | 144.06 | 144.66 | 141.71 | 143.88 | -1.08% | 2,283,200 |
| 2026-09-23 | 149.68 | 149.94 | 145.23 | 145.45 | -5.44% | 2,223,100 |
| 2026-09-22 | 148.10 | 154.96 | 147.80 | 153.81 | +4.16% | 2,223,200 |
| 2026-09-21 | 152.00 | 152.00 | 146.11 | 147.66 | -2.22% | 1,454,400 |
| 2026-09-18 | 153.03 | 153.03 | 149.17 | 151.01 | -0.78% | 1,586,600 |
| 2026-09-17 | 152.00 | 153.13 | 149.39 | 152.20 | +3.73% | 1,156,100 |
| 2026-09-16 | 151.95 | 153.22 | 144.06 | 146.73 | -2.19% | 1,480,100 |
| 2026-09-15 | 150.10 | 150.42 | 147.24 | 150.02 | +0.23% | 1,321,611 |
| 2026-09-14 | 148.26 | 150.90 | 147.39 | 149.67 | -2.89% | 1,549,476 |
| 2026-09-11 | 153.90 | 155.63 | 152.87 | 154.12 | +2.08% | 1,203,200 |
| 2026-09-10 | 151.36 | 153.38 | 150.34 | 150.98 | -3.69% | 1,395,400 |
| 2026-09-09 | 157.95 | 160.99 | 156.28 | 156.76 | +1.06% | 1,659,600 |
| 2026-09-08 | 154.54 | 156.62 | 153.87 | 155.11 | +0.08% | 1,489,000 |
| 2026-09-04 | 154.98 | 156.38 | 152.39 | 154.98 | -1.05% | 2,126,100 |
| 2026-09-03 | 155.85 | 157.44 | 152.59 | 156.63 | +3.79% | 3,232,000 |
| 2026-09-02 | 148.89 | 152.18 | 148.32 | 150.91 | +4.13% | 1,593,100 |
| 2026-09-01 | 146.00 | 149.74 | 144.03 | 144.93 | -3.91% | 2,650,200 |
| 2026-08-31 | 153.23 | 153.23 | 147.75 | 150.83 | -1.63% | 2,226,500 |
| 2026-08-28 | 158.88 | 160.46 | 150.25 | 153.33 | -2.95% | 2,529,900 |
| 2026-08-27 | 155.89 | 158.78 | 154.29 | 157.99 | +1.26% | 1,734,700 |
| 2026-08-26 | 160.93 | 161.45 | 155.56 | 156.02 | -4.70% | 2,775,700 |
| 2026-08-25 | 156.51 | 163.90 | 156.00 | 163.72 | +2.20% | 2,412,064 |
| 2026-08-24 | 159.50 | 161.13 | 157.78 | 160.19 | +1.53% | 2,847,641 |
| 2026-08-21 | 154.70 | 158.28 | 153.58 | 157.78 | +5.01% | 3,302,102 |
| 2026-08-20 | 144.54 | 150.69 | 144.53 | 150.25 | +1.91% | 2,584,240 |
| 2026-08-19 | 139.57 | 147.69 | 138.50 | 147.43 | +11.10% | 6,607,759 |
| 2026-08-18 | 134.04 | 135.29 | 131.76 | 132.70 | -2.86% | 1,827,007 |
| 2026-08-17 | 135.36 | 137.56 | 134.34 | 136.61 | +1.79% | 1,695,901 |
| 2026-08-14 | 133.67 | 135.62 | 133.01 | 134.21 | +1.78% | 1,366,978 |
| 2026-08-13 | 133.00 | 133.72 | 131.21 | 131.86 | -2.24% | 1,818,302 |
| 2026-08-12 | 137.98 | 137.98 | 134.40 | 134.88 | +0.35% | 1,747,043 |
| 2026-08-11 | 133.22 | 135.15 | 132.86 | 134.41 | +0.76% | 1,425,674 |
| 2026-08-10 | 133.40 | 134.62 | 129.37 | 133.39 | -0.60% | 2,206,585 |
| 2026-08-07 | 133.26 | 136.02 | 132.56 | 134.20 | +7.10% | 3,448,517 |
| 2026-08-06 | 121.87 | 125.59 | 121.13 | 125.30 | +2.02% | 2,541,605 |
| 2026-08-05 | 121.50 | 125.50 | 120.68 | 122.82 | +6.42% | 3,578,233 |
| 2026-08-04 | 113.22 | 116.37 | 113.10 | 115.41 | +3.17% | 2,171,224 |
| 2026-08-03 | 109.30 | 112.00 | 108.00 | 111.86 | +2.60% | 1,101,255 |
| 2026-07-31 | 111.20 | 112.06 | 108.40 | 109.03 | -3.84% | 1,624,732 |
| 2026-07-30 | 111.55 | 113.44 | 109.75 | 113.38 | +3.58% | 1,362,684 |
| 2026-07-29 | 108.88 | 112.27 | 106.30 | 109.46 | -0.11% | 2,062,731 |
| 2026-07-28 | 110.18 | 111.38 | 108.63 | 109.58 | -2.17% | 1,484,200 |
| 2026-07-27 | 113.22 | 113.50 | 110.30 | 112.01 | +0.48% | 1,251,873 |
| 2026-07-24 | 111.50 | 112.57 | 109.62 | 111.48 | +1.32% | 1,798,258 |
| 2026-07-23 | 107.76 | 110.61 | 107.49 | 110.03 | -1.19% | 1,508,181 |
| 2026-07-22 | 112.37 | 114.10 | 110.63 | 111.36 | +1.27% | 1,799,601 |
| 2026-07-21 | 105.47 | 110.37 | 105.47 | 109.96 | +6.29% | 2,009,818 |
| 2026-07-20 | 103.48 | 104.40 | 102.77 | 103.45 | -0.70% | 1,150,296 |
| 2026-07-17 | 102.31 | 104.67 | 101.59 | 104.18 | -0.07% | 1,725,384 |
| 2026-07-16 | 106.47 | 107.06 | 102.66 | 104.25 | -3.94% | 2,227,513 |
| 2026-07-15 | 108.75 | 109.70 | 106.42 | 108.53 | +0.04% | 1,236,936 |
| 2026-07-14 | 111.00 | 111.55 | 108.36 | 108.49 | +0.61% | 1,583,083 |
| 2026-07-13 | 108.48 | 109.34 | 106.19 | 107.83 | -2.02% | 1,515,067 |
| 2026-07-10 | 109.76 | 110.91 | 108.60 | 110.05 | -0.54% | 869,634 |
| 2026-07-09 | 110.00 | 111.53 | 108.25 | 110.65 | +2.83% | 1,313,674 |
| 2026-07-08 | 109.66 | 110.13 | 105.40 | 107.60 | -3.83% | 1,959,116 |
| 2026-07-07 | 114.52 | 116.27 | 110.57 | 111.89 | -2.91% | 1,526,234 |
| 2026-07-06 | 117.14 | 117.63 | 113.51 | 115.24 | -0.42% | 1,966,861 |
| 2026-07-02 | 114.72 | 117.21 | 113.56 | 115.73 | +3.85% | 2,045,678 |
| 2026-07-01 | 111.62 | 116.42 | 111.42 | 111.44 | -0.78% | 911,700 |
| 2026-06-30 | 111.05 | 112.81 | 109.10 | 112.32 | +1.25% | 1,786,506 |
| 2026-06-29 | 112.01 | 112.55 | 110.07 | 110.93 | -2.11% | 1,666,914 |
| 2026-06-26 | 113.60 | 115.00 | 112.83 | 113.32 | +0.21% | 3,006,130 |
| 2026-06-25 | 115.00 | 115.93 | 111.83 | 113.08 | +0.26% | 3,116,134 |
| 2026-06-24 | 112.11 | 114.68 | 110.76 | 112.79 | -3.15% | 3,429,656 |
| 2026-06-23 | 116.91 | 118.72 | 116.01 | 116.46 | -4.32% | 1,879,035 |
| 2026-06-22 | 118.13 | 121.94 | 117.03 | 121.72 | -0.69% | 2,621,820 |
| 2026-06-18 | 125.82 | 128.76 | 121.13 | 122.57 | -2.61% | 3,313,045 |
| 2026-06-17 | 127.61 | 132.99 | 125.66 | 125.85 | -1.86% | 3,060,432 |
| 2026-06-16 | 125.46 | 129.24 | 125.41 | 128.24 | +3.47% | 2,397,355 |
| 2026-06-15 | 123.10 | 126.01 | 123.10 | 123.94 | +6.75% | 2,922,361 |
| 2026-06-12 | 114.15 | 117.29 | 112.64 | 116.10 | +3.05% | 2,079,497 |
| 2026-06-11 | 108.46 | 113.36 | 106.93 | 112.66 | +4.78% | 3,850,162 |
| 2026-06-10 | 108.89 | 111.30 | 106.82 | 107.52 | -4.49% | 2,939,683 |
| 2026-06-09 | 116.32 | 116.52 | 109.18 | 112.58 | -1.99% | 2,940,634 |
| 2026-06-08 | 116.50 | 117.50 | 114.49 | 114.87 | -1.17% | 2,229,300 |
| 2026-06-05 | 125.23 | 126.05 | 115.80 | 116.23 | -9.50% | 2,827,167 |
| 2026-06-04 | 126.66 | 129.83 | 126.25 | 128.43 | +2.79% | 1,591,791 |
| 2026-06-03 | 127.99 | 128.70 | 124.79 | 124.95 | -4.11% | 1,617,105 |
| 2026-06-02 | 129.30 | 130.36 | 126.91 | 130.31 | +1.16% | 1,172,185 |
| 2026-06-01 | 129.50 | 130.11 | 125.32 | 128.82 | -2.85% | 1,581,747 |
| 2026-05-29 | 130.00 | 133.87 | 129.02 | 132.60 | +1.95% | 1,988,285 |
| 2026-05-28 | 126.00 | 131.44 | 124.35 | 130.07 | +2.34% | 1,394,094 |
| 2026-05-27 | 126.75 | 129.66 | 126.51 | 127.10 | -2.43% | 1,297,661 |
| 2026-05-26 | 129.40 | 131.72 | 128.55 | 130.27 | +2.96% | 1,349,607 |
| 2026-05-22 | 127.24 | 127.79 | 124.43 | 126.53 | -0.56% | 1,038,272 |
| 2026-05-21 | 124.84 | 129.69 | 124.23 | 127.24 | +0.06% | 1,139,274 |
| 2026-05-20 | 125.30 | 127.99 | 123.00 | 127.16 | +2.43% | 1,097,798 |
| 2026-05-19 | 126.83 | 127.15 | 123.64 | 124.14 | -4.13% | 1,838,738 |
| 2026-05-18 | 131.66 | 133.50 | 128.09 | 129.49 | -0.71% | 1,409,912 |
| 2026-05-15 | 132.42 | 133.04 | 128.00 | 130.41 | -6.36% | 3,572,261 |
| 2026-05-14 | 141.70 | 142.07 | 138.05 | 139.26 | -2.08% | 2,351,528 |
| 2026-05-13 | 141.19 | 144.08 | 139.40 | 142.22 | -0.36% | 1,537,791 |
| 2026-05-12 | 141.12 | 144.19 | 136.99 | 142.73 | -0.74% | 1,440,218 |
| 2026-05-11 | 140.00 | 145.61 | 139.81 | 143.80 | +3.56% | 2,770,484 |
| 2026-05-08 | 131.50 | 139.46 | 131.50 | 138.85 | +5.54% | 2,978,975 |
| 2026-05-07 | 138.50 | 139.94 | 131.05 | 131.56 | -2.24% | 3,203,585 |
| 2026-05-06 | 131.75 | 134.67 | 130.70 | 134.57 | +7.45% | 2,837,883 |
| 2026-05-05 | 126.38 | 127.35 | 124.80 | 125.24 | +0.89% | 1,674,860 |
| 2026-05-04 | 124.66 | 125.91 | 123.74 | 124.14 | -1.35% | 1,293,133 |
| 2026-05-01 | 126.06 | 127.59 | 124.86 | 125.84 | -0.49% | 1,749,287 |
| 2026-04-30 | 129.55 | 129.65 | 125.28 | 126.46 | +1.26% | 3,543,689 |
| 2026-04-29 | 127.32 | 128.45 | 124.08 | 124.89 | -3.51% | 2,707,433 |
| 2026-04-28 | 132.84 | 133.27 | 128.87 | 129.43 | -5.19% | 2,776,105 |
| 2026-04-27 | 137.81 | 138.63 | 136.16 | 136.51 | -2.10% | 1,353,666 |
| 2026-04-24 | 143.12 | 143.29 | 139.05 | 139.44 | -1.49% | 1,663,702 |
| 2026-04-23 | 142.69 | 144.50 | 138.84 | 141.55 | -2.19% | 2,012,669 |
| 2026-04-22 | 144.61 | 146.58 | 143.23 | 144.72 | +2.05% | 2,222,722 |
| 2026-04-21 | 148.04 | 149.34 | 141.04 | 141.81 | -4.96% | 2,658,438 |
| 2026-04-20 | 150.36 | 151.31 | 147.67 | 149.21 | -2.08% | 2,012,135 |
| 2026-04-17 | 147.61 | 154.17 | 147.18 | 152.38 | +5.29% | 2,695,158 |
| 2026-04-16 | 147.97 | 149.30 | 144.36 | 144.72 | -1.96% | 2,452,177 |
| 2026-04-15 | 146.41 | 149.27 | 144.55 | 147.61 | -0.05% | 1,964,213 |
| 2026-04-14 | 146.25 | 149.28 | 145.90 | 147.69 | +1.97% | 2,280,581 |
| 2026-04-13 | 142.73 | 146.00 | 142.60 | 144.83 | -0.01% | 1,480,509 |
| 2026-04-10 | 142.12 | 145.31 | 142.12 | 144.84 | +2.80% | 1,788,518 |
| 2026-04-09 | 139.91 | 143.45 | 139.23 | 140.89 | +0.54% | 1,803,701 |
| 2026-04-08 | 142.31 | 143.50 | 138.21 | 140.14 | +3.07% | 2,824,877 |
| 2026-04-07 | 134.62 | 136.17 | 131.25 | 135.97 | +1.40% | 1,729,543 |
| 2026-04-06 | 134.70 | 136.15 | 133.33 | 134.09 | -1.08% | 1,394,267 |
| 2026-04-02 | 130.18 | 137.38 | 129.23 | 135.56 | -0.91% | 1,991,939 |
| 2026-04-01 | 134.63 | 138.42 | 132.96 | 136.80 | +4.42% | 3,090,143 |
| 2026-03-31 | 127.10 | 131.56 | 126.90 | 131.01 | +5.91% | 2,886,816 |
| 2026-03-30 | 127.67 | 129.00 | 122.40 | 123.70 | -0.80% | 2,869,953 |
| 2026-03-27 | 118.62 | 125.09 | 118.62 | 124.70 | +4.83% | 2,916,919 |
| 2026-03-26 | 119.19 | 123.55 | 118.59 | 118.95 | -3.01% | 2,741,433 |
| 2026-03-25 | 126.31 | 126.31 | 121.50 | 122.64 | +1.70% | 1,830,397 |
| 2026-03-24 | 118.39 | 121.59 | 116.37 | 120.59 | +0.59% | 1,922,186 |
| 2026-03-23 | 114.47 | 121.24 | 114.44 | 119.88 | +4.59% | 3,814,721 |
| 2026-03-20 | 121.96 | 121.99 | 113.39 | 114.62 | -5.47% | 5,943,509 |
| 2026-03-19 | 118.95 | 122.20 | 117.24 | 121.25 | -5.83% | 4,704,576 |
| 2026-03-18 | 131.74 | 132.79 | 128.05 | 128.75 | -6.15% | 3,440,189 |
| 2026-03-17 | 140.85 | 142.50 | 136.81 | 137.19 | -1.44% | 2,511,265 |
| 2026-03-16 | 138.26 | 142.54 | 135.90 | 139.19 | -0.49% | 2,507,720 |
| 2026-03-13 | 145.60 | 148.14 | 139.35 | 139.87 | -4.02% | 2,656,541 |
| 2026-03-12 | 146.98 | 149.50 | 144.21 | 145.73 | -1.98% | 2,208,585 |
| 2026-03-11 | 148.00 | 149.23 | 144.77 | 148.67 | -1.43% | 2,017,195 |
| 2026-03-10 | 151.10 | 153.00 | 149.04 | 150.83 | +1.95% | 1,682,264 |
| 2026-03-09 | 142.58 | 148.73 | 138.72 | 147.95 | +0.75% | 2,922,704 |
| 2026-03-06 | 144.58 | 149.67 | 143.58 | 146.85 | -0.66% | 2,002,166 |
| 2026-03-05 | 151.01 | 151.15 | 144.42 | 147.83 | -3.98% | 2,054,774 |
| 2026-03-04 | 155.00 | 155.05 | 151.06 | 153.95 | +1.72% | 1,988,963 |
| 2026-03-03 | 154.82 | 154.82 | 146.13 | 151.34 | -8.68% | 3,358,017 |
| 2026-03-02 | 163.65 | 165.76 | 159.35 | 165.72 | +1.26% | 2,640,021 |
| 2026-02-27 | 162.03 | 164.39 | 161.45 | 163.65 | +1.63% | 1,772,455 |
| 2026-02-26 | 156.20 | 161.50 | 154.33 | 161.02 | +2.28% | 1,727,550 |
| 2026-02-25 | 158.70 | 160.00 | 156.72 | 157.43 | +0.03% | 1,437,436 |
| 2026-02-24 | 153.96 | 158.38 | 151.55 | 157.38 | +0.98% | 1,589,938 |
| 2026-02-23 | 152.41 | 156.00 | 151.81 | 155.86 | +3.64% | 1,906,669 |
| 2026-02-20 | 145.59 | 150.61 | 143.82 | 150.38 | +3.47% | 2,040,897 |
| 2026-02-19 | 143.50 | 145.86 | 142.70 | 145.34 | +0.36% | 1,789,042 |
| 2026-02-18 | 145.10 | 146.76 | 143.65 | 144.82 | +1.75% | 1,885,919 |
| 2026-02-17 | 140.93 | 142.35 | 137.52 | 142.33 | -2.45% | 2,697,025 |
| 2026-02-13 | 142.00 | 146.40 | 140.91 | 145.90 | +4.84% | 1,369,530 |
| 2026-02-12 | 147.30 | 149.71 | 139.10 | 139.17 | -6.67% | 2,338,418 |
| 2026-02-11 | 149.34 | 150.50 | 144.87 | 149.11 | +3.12% | 2,596,433 |
| 2026-02-10 | 142.24 | 145.73 | 141.00 | 144.60 | +1.27% | 1,923,693 |
| 2026-02-09 | 138.25 | 142.80 | 138.04 | 142.78 | +5.00% | 2,537,638 |
| 2026-02-06 | 134.04 | 137.33 | 133.01 | 135.98 | +3.88% | 1,961,217 |
| 2026-02-05 | 135.34 | 138.87 | 130.69 | 130.90 | -6.65% | 3,488,984 |
| 2026-02-04 | 140.45 | 141.30 | 135.08 | 140.23 | +2.52% | 2,906,442 |
| 2026-02-03 | 140.77 | 141.00 | 133.64 | 136.78 | +3.46% | 3,397,846 |
| 2026-02-02 | 131.73 | 136.44 | 129.12 | 132.21 | +0.26% | 4,124,624 |
| 2026-01-30 | 142.41 | 143.92 | 130.33 | 131.87 | -13.64% | 6,378,780 |
| 2026-01-29 | 159.71 | 160.36 | 148.11 | 152.70 | -2.30% | 3,977,256 |
| 2026-01-28 | 152.99 | 156.36 | 150.73 | 156.30 | +4.63% | 3,528,340 |
| 2026-01-27 | 148.00 | 149.68 | 142.50 | 149.38 | +1.03% | 2,899,353 |
| 2026-01-26 | 152.12 | 154.70 | 147.41 | 147.86 | +1.16% | 4,047,326 |
| 2026-01-23 | 146.05 | 147.28 | 143.96 | 146.16 | +1.71% | 2,218,076 |
| 2026-01-22 | 137.89 | 145.08 | 137.88 | 143.70 | +4.43% | 2,212,779 |
| 2026-01-21 | 145.90 | 146.77 | 137.22 | 137.61 | -2.87% | 2,675,043 |
| 2026-01-20 | 140.00 | 142.49 | 138.93 | 141.68 | +4.68% | 3,541,364 |
| 2026-01-16 | 134.97 | 135.72 | 132.03 | 135.35 | -0.11% | 2,419,901 |
| 2026-01-15 | 131.63 | 135.52 | 130.86 | 135.50 | +1.77% | 1,619,838 |
| 2026-01-14 | 132.96 | 133.80 | 130.71 | 133.14 | +1.79% | 2,192,395 |
| 2026-01-13 | 130.22 | 131.92 | 128.86 | 130.80 | +1.85% | 1,667,402 |
| 2026-01-12 | 128.68 | 129.99 | 126.77 | 128.43 | +2.96% | 2,207,564 |
| 2026-01-09 | 124.75 | 126.54 | 123.62 | 124.74 | +0.78% | 1,890,448 |
| 2026-01-08 | 120.70 | 124.06 | 119.50 | 123.78 | +0.64% | 1,254,344 |
| 2026-01-07 | 121.92 | 123.59 | 119.35 | 122.99 | -2.01% | 1,780,408 |
| 2026-01-06 | 122.83 | 126.18 | 121.77 | 125.51 | +3.74% | 1,828,687 |
| 2026-01-05 | 119.79 | 125.62 | 119.65 | 120.99 | +2.65% | 2,212,117 |
| 2026-01-02 | 119.00 | 120.05 | 114.51 | 117.87 | +0.30% | 1,313,460 |
| 2025-12-31 | 117.50 | 119.31 | 117.15 | 117.52 | -1.14% | 999,549 |
| 2025-12-30 | 119.81 | 120.10 | 117.72 | 118.88 | +1.28% | 1,422,737 |
| 2025-12-29 | 119.80 | 120.44 | 116.02 | 117.38 | -5.51% | 2,093,451 |
| 2025-12-26 | 123.40 | 124.30 | 121.33 | 124.22 | +1.85% | 1,277,708 |
| 2025-12-24 | 123.73 | 123.92 | 120.38 | 121.96 | -0.75% | 979,823 |
| 2025-12-23 | 122.73 | 122.98 | 120.42 | 122.88 | +0.55% | 1,408,460 |
| 2025-12-22 | 122.33 | 123.82 | 120.79 | 122.21 | +2.10% | 1,458,832 |
| 2025-12-19 | 115.73 | 120.41 | 115.39 | 119.70 | +3.68% | 3,762,736 |
| 2025-12-18 | 114.19 | 116.86 | 113.72 | 115.45 | +0.32% | 1,744,809 |
| 2025-12-17 | 115.78 | 115.92 | 113.07 | 115.08 | +0.56% | 1,696,235 |
| 2025-12-16 | 115.58 | 117.48 | 114.03 | 114.44 | -1.11% | 1,877,989 |
| 2025-12-15 | 119.16 | 119.63 | 115.37 | 115.72 | -1.54% | 2,047,190 |
| 2025-12-12 | 119.82 | 120.55 | 116.24 | 117.53 | +0.18% | 2,823,609 |
| 2025-12-11 | 113.53 | 118.95 | 112.56 | 117.32 | +3.98% | 2,157,080 |
| 2025-12-10 | 109.89 | 113.52 | 108.81 | 112.83 | +3.26% | 2,276,826 |
| 2025-12-09 | 105.20 | 109.30 | 104.75 | 109.27 | +4.11% | 1,698,679 |
| 2025-12-08 | 108.18 | 108.74 | 104.96 | 104.96 | -2.90% | 1,602,089 |
| 2025-12-05 | 109.95 | 111.36 | 107.61 | 108.09 | -0.65% | 1,391,349 |
| 2025-12-04 | 107.08 | 109.15 | 107.08 | 108.80 | +0.76% | 1,418,281 |
| 2025-12-03 | 108.68 | 109.63 | 107.03 | 107.98 | +0.21% | 1,413,460 |
| 2025-12-02 | 109.93 | 110.46 | 104.51 | 107.75 | -2.03% | 2,278,906 |
| 2025-12-01 | 111.60 | 111.60 | 108.71 | 109.98 | -0.06% | 2,262,370 |
| 2025-11-28 | 108.15 | 110.17 | 107.40 | 110.05 | +3.08% | 1,189,130 |
| 2025-11-26 | 103.57 | 107.16 | 103.57 | 106.76 | +4.16% | 1,709,563 |
| 2025-11-25 | 102.15 | 103.22 | 101.29 | 102.50 | -0.19% | 1,554,600 |
| 2025-11-24 | 100.06 | 102.76 | 99.65 | 102.69 | +3.45% | 1,234,230 |
| 2025-11-21 | 99.05 | 101.03 | 98.51 | 99.27 | -0.35% | 1,897,832 |
| 2025-11-20 | 104.41 | 105.30 | 99.25 | 99.62 | -4.28% | 1,338,709 |
| 2025-11-19 | 103.70 | 105.60 | 103.05 | 104.07 | +0.98% | 1,404,593 |
| 2025-11-18 | 103.11 | 104.08 | 101.78 | 103.06 | +0.76% | 1,580,273 |
| 2025-11-17 | 103.87 | 104.35 | 101.29 | 102.28 | -1.81% | 1,659,675 |
| 2025-11-14 | 101.27 | 104.82 | 100.78 | 104.17 | -1.46% | 1,756,376 |
| 2025-11-13 | 108.28 | 108.68 | 104.52 | 105.71 | -1.91% | 1,475,674 |
| 2025-11-12 | 104.56 | 108.50 | 103.68 | 107.77 | +3.54% | 1,896,348 |
| 2025-11-11 | 103.05 | 104.48 | 101.88 | 104.09 | +1.74% | 1,409,275 |
| 2025-11-10 | 102.59 | 103.00 | 100.88 | 102.31 | +3.28% | 2,666,655 |
| 2025-11-07 | 97.29 | 99.86 | 96.14 | 99.06 | +2.89% | 1,666,768 |
| 2025-11-06 | 96.89 | 98.00 | 96.00 | 96.28 | -0.23% | 1,853,998 |
| 2025-11-05 | 95.96 | 97.24 | 95.59 | 96.50 | +2.26% | 1,587,950 |
| 2025-11-04 | 95.16 | 96.36 | 94.28 | 94.37 | -2.90% | 2,112,637 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+21.94%). Worst month: Oct (-13.02%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Wheaton Precious Metals Corp's (WPM) latest close?
119.15 on 2026-11-02, from the Closelook data lake's daily price record.
What is WPM's 52-week high and low?
165.76 high and 94.28 low over the trailing 52 weeks, as of 2026-11-02.
What is Wheaton Precious Metals Corp's strongest and weakest month historically?
Historically, WPM's strongest calendar month has been Aug (average +21.94%) and its weakest Oct (average -13.02%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Wheaton Precious Metals Corp's Closelooknet score?
62 out of 100 (momentum 53 · quality 69 · valuation 32), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on WPM?
Mixed moving-average stack: Trades -15.5% vs the 50-day and -10.7% vs the 200-day average, 27.8% below the 52-week high and +27.1% off the 52-week low; a golden cross printed 35 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is WPM above its 50-day and 200-day moving averages?
Wheaton Precious Metals Corp trades 15.5% below its 50-day and 10.7% below its 200-day moving average (8.0% below its 20-day). As of 2026-11-02.