Skip to main content
logo
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
205.43
-6.17 (-2.92%)
At close: Jan 29, 2026

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026214.37214.41201.02205.43205.43-2.92%961,427
Jan 28, 2026206.08212.00205.29211.60211.604.19%912,194
Jan 27, 2026203.60203.62194.38203.10203.100.18%887,054
Jan 26, 2026207.72211.70202.33202.73202.731.23%1,109,696
Jan 23, 2026199.95201.79198.10200.26200.261.01%818,381
Jan 22, 2026191.20200.08191.01198.25198.254.16%679,761
Jan 21, 2026199.99200.42189.51190.33190.33-2.83%945,806
Jan 20, 2026193.60196.93192.01195.88195.882.44%1,025,881
Jan 19, 2026191.85192.83189.44191.22191.221.56%267,219
Jan 16, 2026187.06188.70183.64188.28188.280.01%1,109,548
Jan 15, 2026183.43188.35182.31188.27188.271.81%486,046
Jan 14, 2026183.95185.65181.49184.93184.931.86%935,358
Jan 13, 2026181.04183.21178.65181.56181.561.78%672,646
Jan 12, 2026179.06180.37176.06178.39178.392.65%836,644
Jan 9, 2026172.80175.81171.78173.79173.791.28%588,298
Jan 8, 2026167.00172.05165.94171.59171.590.70%557,183
Jan 7, 2026168.00171.09164.90170.39170.39-1.54%913,134
Jan 6, 2026168.80174.17167.61173.06173.064.03%848,308
Jan 5, 2026164.39173.16164.39166.36166.362.73%538,682
Jan 2, 2026163.98164.73157.26161.94161.940.36%375,695
Dec 31, 2025161.08163.40160.79161.36161.36-0.87%431,971
Dec 30, 2025164.43164.46161.40162.77162.771.25%566,896
Dec 29, 2025164.75164.75159.00160.76160.76-3.33%1,261,960
Dec 24, 2025168.99169.02164.68166.29166.29-1.12%196,439
Dec 23, 2025168.50168.65165.23168.18168.180.08%746,572
Dec 22, 2025166.51170.16166.09168.04168.041.92%590,597
Dec 19, 2025159.54165.98159.54164.88164.883.67%2,259,246
Dec 18, 2025157.92160.81156.54159.04159.040.35%982,362
Dec 17, 2025158.39159.67155.81158.49158.490.56%717,814
Dec 16, 2025159.61161.16156.86157.61157.61-1.12%663,516
Dec 15, 2025163.70164.76158.91159.40159.40-1.45%770,070
Dec 12, 2025163.90165.75160.48161.74161.740.15%815,469
Dec 11, 2025155.89163.80154.86161.50161.503.72%763,463
Dec 10, 2025153.06156.55150.78155.71155.712.91%953,546
Dec 9, 2025145.50151.40145.20151.30151.303.99%548,102
Dec 8, 2025149.91150.07145.48145.49145.49-2.73%449,191
Dec 5, 2025152.89154.24148.92149.57149.57-1.50%464,618
Dec 4, 2025149.49152.23149.45151.85151.850.76%1,030,230
Dec 3, 2025151.75152.99149.64150.70150.700.05%532,509
Dec 2, 2025154.03154.30146.26150.63150.63-2.25%573,466
Dec 1, 2025155.19155.58151.86154.10154.100.41%618,511
Nov 28, 2025151.52153.96150.70153.47153.472.70%784,795
Nov 27, 2025148.12149.84148.12149.43149.43-0.35%113,772
Nov 26, 2025146.68150.39146.24149.96149.963.72%688,954
Nov 25, 2025144.32145.46142.97144.58144.58-0.24%996,456
Nov 24, 2025141.40144.98140.95144.93144.933.59%2,017,486
Nov 21, 2025140.20142.26138.90139.91139.91-0.36%503,328
Nov 20, 2025146.04147.86140.20140.41140.41-4.05%324,569
Nov 19, 2025146.01147.46144.94146.34146.111.58%740,237
Nov 18, 2025143.68145.79142.74144.07143.840.27%967,992