Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	185.77	189.72	184.81	187.32	187.32	6.56%	1,183,161
Aug 6, 2026	171.49	175.98	169.77	175.79	175.79	1.92%	948,580
Aug 5, 2026	169.59	175.89	169.59	172.48	172.48	6.19%	1,137,492
Aug 4, 2026	158.79	163.69	158.00	162.42	162.42	6.52%	914,818
Jul 31, 2026	156.80	157.01	151.95	152.48	152.48	-3.92%	1,268,681
Jul 30, 2026	156.94	158.85	154.36	158.70	158.70	3.10%	497,061
Jul 29, 2026	153.59	157.56	149.68	153.93	153.93	-0.41%	634,744
Jul 28, 2026	155.30	157.01	153.20	154.57	154.57	-2.28%	717,015
Jul 27, 2026	159.89	160.91	155.85	158.18	158.18	0.58%	547,577
Jul 24, 2026	156.57	158.60	154.83	157.27	157.27	1.48%	608,596
Jul 23, 2026	152.70	155.76	152.00	154.97	154.97	-1.15%	1,148,228
Jul 22, 2026	158.06	160.70	155.85	156.78	156.78	1.10%	863,724
Jul 21, 2026	148.49	155.56	148.49	155.08	155.08	6.58%	835,623
Jul 20, 2026	145.39	146.73	144.24	145.51	145.51	-0.31%	486,247
Jul 17, 2026	143.84	146.71	142.23	145.96	145.96	-0.35%	474,341
Jul 16, 2026	149.99	150.07	144.29	146.48	146.48	-3.99%	617,115
Jul 15, 2026	151.86	153.92	149.56	152.57	152.57	-0.08%	519,789
Jul 14, 2026	154.87	157.00	152.37	152.69	152.69	0.01%	580,725
Jul 13, 2026	153.48	154.21	150.39	152.67	152.67	-2.03%	556,689
Jul 10, 2026	155.61	156.68	153.67	155.83	155.83	-0.64%	434,360
Jul 9, 2026	154.80	157.95	153.25	156.83	156.83	2.93%	491,018
Jul 8, 2026	155.15	156.01	149.57	152.36	152.36	-3.99%	706,648
Jul 7, 2026	163.08	164.90	157.20	158.70	158.70	-3.20%	797,330
Jul 6, 2026	166.87	167.39	161.54	163.94	163.94	-2.57%	1,234,414
Jul 3, 2026	166.50	170.49	166.49	168.27	168.27	2.65%	356,347
Jul 2, 2026	162.28	165.91	161.08	163.93	163.93	2.75%	676,667
Jun 30, 2026	157.73	160.19	155.42	159.54	159.54	1.42%	867,438
Jun 29, 2026	159.15	159.72	156.58	157.30	157.30	-2.12%	965,842
Jun 26, 2026	161.00	163.27	159.98	160.71	160.71	0.23%	854,171
Jun 25, 2026	164.08	164.08	159.06	160.34	160.34	-0.11%	697,708
Jun 24, 2026	158.73	162.94	158.72	160.52	160.52	-2.94%	875,499
Jun 23, 2026	164.68	168.78	164.68	165.39	165.39	-4.09%	610,058
Jun 22, 2026	167.26	172.69	166.60	172.44	172.44	4.67%	795,204
Jun 19, 2026	170.55	170.72	164.74	164.74	164.74	-4.78%	2,633,073
Jun 18, 2026	177.70	181.57	171.23	173.01	173.01	-2.92%	560,059
Jun 17, 2026	178.90	186.62	177.48	178.22	178.22	-0.83%	1,142,648
Jun 16, 2026	176.01	180.83	175.62	179.72	179.72	3.64%	571,985
Jun 15, 2026	172.15	176.16	171.34	173.40	173.40	6.83%	975,049
Jun 12, 2026	159.21	163.81	157.65	162.32	162.32	3.30%	717,182
Jun 11, 2026	151.57	158.19	149.72	157.14	157.14	4.77%	1,103,490
Jun 10, 2026	152.33	154.81	148.91	149.99	149.99	-4.40%	990,115
Jun 9, 2026	161.62	162.40	152.39	156.89	156.89	-2.04%	1,015,679
Jun 8, 2026	162.10	163.60	159.75	160.15	160.15	-1.07%	971,035
Jun 5, 2026	174.98	174.98	161.46	161.89	161.89	-9.35%	1,583,647
Jun 4, 2026	175.84	180.54	175.80	178.59	178.59	2.69%	660,596
Jun 3, 2026	177.50	178.61	173.58	173.92	173.92	-3.52%	624,104
Jun 2, 2026	179.49	180.37	175.65	180.27	180.27	1.14%	502,768
Jun 1, 2026	180.34	180.34	173.50	178.24	178.24	-3.84%	699,311
May 29, 2026	179.98	185.36	178.12	185.36	185.36	3.28%	3,539,198
May 28, 2026	174.50	181.26	172.26	179.48	179.48	2.03%	830,856