Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	175.32	179.46	175.32	175.91	175.91	-2.21%	467,246
May 26, 2026	178.87	181.88	177.88	180.15	179.88	-2.34%	509,751
May 25, 2026	177.34	184.64	177.34	184.47	184.19	5.57%	275,209
May 22, 2026	176.76	176.76	171.91	174.74	174.48	-0.39%	354,006
May 21, 2026	172.36	178.69	171.21	175.43	175.17	0.40%	433,020
May 20, 2026	171.79	176.09	169.49	174.73	174.47	2.29%	648,825
May 19, 2026	174.81	175.05	170.04	170.82	170.56	-4.78%	1,001,914
May 15, 2026	183.17	183.30	176.00	179.39	179.12	-6.10%	699,869
May 14, 2026	194.57	194.68	189.58	191.05	190.76	-1.94%	429,940
May 13, 2026	194.74	197.53	191.06	194.83	194.54	-0.48%	392,924
May 12, 2026	193.61	197.40	187.97	195.76	195.47	-0.50%	648,854
May 11, 2026	190.88	198.79	190.78	196.75	196.46	3.59%	702,607
May 8, 2026	181.88	190.75	181.87	189.94	189.66	5.74%	672,605
May 7, 2026	188.29	190.60	178.85	179.63	179.36	-2.07%	914,681