Wheaton Precious Metals Corp. (TSX:WPM)
Canada · Delayed Price · Currency is CAD 176.89
-9.26 (-4.97%)
Apr 28, 2026, 1:32 PM EST
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 182.03 | 182.12 | 176.25 | 176.40 | - | -5.24% | 201,386 |
| Apr 27, 2026 | 187.61 | 188.66 | 185.15 | 186.15 | 186.15 | -2.27% | 651,189 |
| Apr 24, 2026 | 195.63 | 196.02 | 190.06 | 190.47 | 190.47 | -1.81% | 549,575 |
| Apr 23, 2026 | 195.14 | 197.69 | 190.52 | 193.99 | 193.99 | -2.04% | 862,144 |
| Apr 22, 2026 | 197.84 | 199.99 | 196.00 | 198.03 | 198.03 | 2.08% | 797,446 |
| Apr 21, 2026 | 202.39 | 203.83 | 192.82 | 194.00 | 194.00 | -4.75% | 1,159,494 |
| Apr 20, 2026 | 205.63 | 206.83 | 201.67 | 203.68 | 203.68 | -2.41% | 697,384 |
| Apr 17, 2026 | 201.69 | 210.60 | 201.27 | 208.71 | 208.71 | 5.15% | 720,531 |
| Apr 16, 2026 | 203.32 | 204.90 | 197.75 | 198.48 | 198.48 | -2.25% | 703,499 |
| Apr 15, 2026 | 201.88 | 205.42 | 199.20 | 203.05 | 203.05 | -0.26% | 735,829 |
| Apr 14, 2026 | 202.04 | 205.10 | 200.40 | 203.57 | 203.57 | 1.88% | 596,677 |
| Apr 13, 2026 | 198.71 | 201.30 | 197.15 | 199.81 | 199.81 | -0.21% | 627,437 |
| Apr 10, 2026 | 196.70 | 200.89 | 196.24 | 200.24 | 200.24 | 2.81% | 799,556 |
| Apr 9, 2026 | 195.12 | 198.23 | 192.54 | 194.76 | 194.76 | 0.32% | 703,899 |
| Apr 8, 2026 | 196.95 | 198.91 | 191.67 | 194.14 | 194.14 | 2.68% | 816,203 |
| 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 |