Skip to main content
logo
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
205.65
+6.55 (3.29%)
At close: Feb 20, 2026

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026199.00206.10197.26205.65205.653.29%826,856
Feb 19, 2026196.73199.58195.98199.10199.100.35%529,164
Feb 18, 2026198.22200.75196.50198.40198.402.28%615,955
Feb 17, 2026192.47194.11188.42193.98193.98-2.37%896,341
Feb 13, 2026192.08199.10191.88198.68198.684.84%509,709
Feb 12, 2026200.54203.57189.37189.50189.50-6.31%671,707
Feb 11, 2026201.97204.00197.31202.27202.273.18%980,740
Feb 10, 2026193.06197.34191.31196.03196.031.26%668,930
Feb 9, 2026188.00193.67187.59193.60193.604.14%604,967
Feb 6, 2026182.53187.31182.53185.90185.903.74%847,500
Feb 5, 2026183.99189.38179.04179.19179.19-6.42%948,009
Feb 4, 2026192.07192.92184.75191.49191.492.60%1,012,943
Feb 3, 2026190.74190.87182.53186.63186.633.34%1,029,236
Feb 2, 2026179.17185.85176.83180.59180.590.67%1,092,831
Jan 30, 2026193.68193.68177.35179.39179.39-12.68%1,768,938
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