Wheaton Precious Metals Corp. (TSX:WPM)
Canada · Delayed Price · Currency is CAD 196.60
+7.53 (3.98%)
Apr 8, 2026, 10:16 AM EST
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 196.95 | 198.91 | 194.24 | 196.33 | - | 3.84% | 80,741 |
| Apr 7, 2026 | 186.93 | 189.19 | 182.80 | 189.07 | 189.07 | 1.32% | 551,807 |
| Apr 6, 2026 | 187.38 | 189.29 | 185.63 | 186.61 | 186.61 | -1.19% | 430,484 |
| Apr 2, 2026 | 182.50 | 191.26 | 182.45 | 188.85 | 188.85 | -0.67% | 545,230 |
| Apr 1, 2026 | 186.77 | 192.19 | 184.37 | 190.12 | 190.12 | 4.12% | 858,857 |
| Mar 31, 2026 | 176.20 | 183.24 | 176.20 | 182.60 | 182.60 | 5.98% | 965,693 |
| Mar 30, 2026 | 178.00 | 179.57 | 170.53 | 172.30 | 172.03 | -0.20% | 1,273,576 |
| Mar 27, 2026 | 164.95 | 173.42 | 164.95 | 172.65 | 172.38 | 4.67% | 1,283,621 |
| Mar 26, 2026 | 164.00 | 170.82 | 164.00 | 164.95 | 164.69 | -2.70% | 780,137 |
| Mar 25, 2026 | 174.97 | 175.01 | 167.92 | 169.53 | 169.26 | 2.14% | 717,807 |
| Mar 24, 2026 | 161.75 | 167.29 | 160.24 | 165.98 | 165.72 | 1.07% | 600,222 |
| Mar 23, 2026 | 156.74 | 166.08 | 156.66 | 164.22 | 163.96 | 4.55% | 835,917 |
| Mar 20, 2026 | 166.88 | 167.03 | 155.67 | 157.08 | 156.83 | -5.59% | 2,736,871 |
| Mar 19, 2026 | 163.13 | 167.64 | 160.95 | 166.38 | 166.12 | -5.86% | 1,112,197 |
| Mar 18, 2026 | 181.69 | 182.23 | 175.78 | 176.73 | 176.45 | -6.00% | 752,747 |
| Mar 17, 2026 | 191.67 | 195.00 | 187.55 | 188.02 | 187.72 | -1.36% | 500,620 |
| Mar 16, 2026 | 189.45 | 194.72 | 186.05 | 190.62 | 190.32 | -0.79% | 707,455 |
| Mar 13, 2026 | 199.70 | 203.10 | 191.37 | 192.13 | 191.83 | -3.38% | 710,190 |
| Mar 12, 2026 | 200.80 | 201.90 | 196.45 | 198.85 | 198.54 | -1.59% | 616,345 |
| Mar 11, 2026 | 201.98 | 202.56 | 197.00 | 202.06 | 201.74 | -1.38% | 745,281 |
| Mar 10, 2026 | 205.01 | 207.59 | 202.30 | 204.88 | 204.56 | 1.92% | 596,600 |
| Mar 9, 2026 | 193.12 | 201.83 | 188.71 | 201.03 | 200.71 | 0.66% | 691,994 |
| Mar 6, 2026 | 196.83 | 203.11 | 196.30 | 199.72 | 199.41 | -1.16% | 866,581 |
| Mar 5, 2026 | 206.11 | 206.11 | 197.99 | 202.07 | 201.75 | -3.78% | 840,832 |
| Mar 4, 2026 | 211.75 | 211.88 | 206.67 | 210.00 | 209.67 | 1.49% | 1,209,481 |
| Mar 3, 2026 | 211.23 | 211.23 | 200.63 | 206.91 | 206.58 | -8.71% | 1,069,243 |
| Mar 2, 2026 | 223.87 | 226.68 | 218.65 | 226.64 | 226.28 | 1.97% | 896,257 |
| Feb 27, 2026 | 222.00 | 224.32 | 220.14 | 222.27 | 221.92 | 0.97% | 1,963,018 |
| Feb 26, 2026 | 213.46 | 220.93 | 211.56 | 220.14 | 219.79 | 2.28% | 705,969 |
| Feb 25, 2026 | 217.08 | 218.93 | 214.72 | 215.24 | 214.90 | -0.19% | 598,156 |
| Feb 24, 2026 | 210.64 | 216.89 | 207.69 | 215.66 | 215.32 | 0.99% | 587,982 |
| Feb 23, 2026 | 208.91 | 213.77 | 207.92 | 213.54 | 213.20 | 3.84% | 493,027 |
| Feb 20, 2026 | 199.00 | 206.10 | 197.26 | 205.65 | 205.33 | 3.29% | 866,242 |
| Feb 19, 2026 | 196.73 | 199.58 | 195.98 | 199.10 | 198.79 | 0.35% | 529,367 |
| Feb 18, 2026 | 198.22 | 200.75 | 196.50 | 198.40 | 198.09 | 2.28% | 615,955 |
| Feb 17, 2026 | 192.47 | 194.11 | 188.42 | 193.98 | 193.67 | -2.37% | 896,342 |
| Feb 13, 2026 | 192.08 | 199.10 | 191.88 | 198.68 | 198.37 | 4.84% | 509,334 |
| Feb 12, 2026 | 200.54 | 203.57 | 189.37 | 189.50 | 189.20 | -6.31% | 673,958 |
| Feb 11, 2026 | 201.97 | 204.00 | 197.31 | 202.27 | 201.95 | 3.18% | 979,540 |
| Feb 10, 2026 | 193.06 | 197.34 | 191.31 | 196.03 | 195.72 | 1.26% | 668,851 |
| Feb 9, 2026 | 188.00 | 193.67 | 187.59 | 193.60 | 193.29 | 4.14% | 604,967 |
| Feb 6, 2026 | 182.53 | 187.31 | 182.53 | 185.90 | 185.61 | 3.74% | 847,288 |
| Feb 5, 2026 | 183.99 | 189.38 | 179.04 | 179.19 | 178.91 | -6.42% | 947,884 |
| Feb 4, 2026 | 192.07 | 192.92 | 184.75 | 191.49 | 191.19 | 2.60% | 1,012,662 |
| Feb 3, 2026 | 190.74 | 190.87 | 182.53 | 186.63 | 186.34 | 3.34% | 1,029,011 |
| Feb 2, 2026 | 179.17 | 185.85 | 176.83 | 180.59 | 180.31 | 0.67% | 1,092,734 |
| Jan 30, 2026 | 193.68 | 193.68 | 177.35 | 179.39 | 179.11 | -12.68% | 1,774,213 |
| Jan 29, 2026 | 214.37 | 214.41 | 201.02 | 205.43 | 205.11 | -2.92% | 961,034 |
| Jan 28, 2026 | 206.08 | 212.00 | 205.29 | 211.60 | 211.27 | 4.19% | 911,894 |
| Jan 27, 2026 | 203.60 | 203.62 | 194.38 | 203.10 | 202.78 | 0.18% | 886,685 |