Wheaton Precious Metals Corp. (TSX:WPM)
Canada · Delayed Price · Currency is CAD 197.66
+5.60 (2.92%)
Oct 9, 2026, 4:00 PM EST
Wheaton Precious Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 196.16 | 199.20 | 195.02 | 197.66 | 197.66 | 2.92% | 557,105 |
| Oct 8, 2026 | 189.45 | 192.27 | 189.01 | 192.06 | 192.06 | 0.87% | 779,015 |
| Oct 7, 2026 | 190.60 | 193.25 | 187.83 | 190.40 | 190.40 | -2.70% | 666,456 |
| Oct 6, 2026 | 195.46 | 197.13 | 192.30 | 195.69 | 195.69 | 0.64% | 526,700 |
| Oct 5, 2026 | 194.55 | 196.05 | 190.42 | 194.45 | 194.45 | 0.05% | 533,435 |
| Oct 2, 2026 | 192.50 | 194.90 | 191.13 | 194.36 | 194.36 | 2.58% | 745,317 |
| Oct 1, 2026 | 188.95 | 191.45 | 187.01 | 189.48 | 189.48 | -0.30% | 588,320 |
| Sep 30, 2026 | 193.01 | 195.90 | 189.98 | 190.05 | 190.05 | -0.92% | 888,460 |
| Sep 29, 2026 | 192.76 | 193.73 | 190.34 | 191.82 | 191.82 | -0.10% | 1,241,815 |
| Sep 28, 2026 | 192.22 | 196.28 | 190.16 | 192.01 | 192.01 | -5.00% | 1,379,050 |
| Sep 25, 2026 | 204.31 | 204.31 | 200.87 | 202.12 | 202.12 | -0.69% | 1,406,028 |
| Sep 24, 2026 | 204.13 | 204.69 | 200.57 | 203.53 | 203.53 | -0.73% | 1,478,164 |
| Sep 23, 2026 | 211.49 | 211.68 | 204.74 | 205.02 | 205.02 | -5.42% | 895,147 |
| Sep 22, 2026 | 208.00 | 217.89 | 207.82 | 216.78 | 216.78 | 4.50% | 657,686 |
| Sep 21, 2026 | 212.61 | 212.61 | 205.01 | 207.45 | 207.45 | -1.64% | 734,912 |
| Sep 18, 2026 | 214.98 | 214.98 | 209.03 | 210.91 | 210.91 | -1.00% | 2,124,097 |
| Sep 17, 2026 | 212.56 | 214.00 | 208.98 | 213.03 | 213.03 | 3.83% | 515,640 |
| Sep 16, 2026 | 211.52 | 213.51 | 201.65 | 205.18 | 205.18 | -1.73% | 746,517 |
| Sep 15, 2026 | 209.10 | 209.49 | 204.87 | 208.79 | 208.79 | 0.33% | 675,822 |
| Sep 14, 2026 | 207.94 | 209.78 | 205.21 | 208.11 | 208.11 | -2.64% | 430,977 |
| Sep 11, 2026 | 212.93 | 215.95 | 211.70 | 213.75 | 213.75 | 2.43% | 368,356 |
| Sep 10, 2026 | 208.85 | 211.75 | 207.95 | 208.67 | 208.67 | -3.74% | 657,850 |
| Sep 9, 2026 | 217.71 | 221.52 | 215.83 | 216.78 | 216.78 | 1.36% | 552,782 |
| Sep 8, 2026 | 212.83 | 215.61 | 212.01 | 213.87 | 213.87 | -0.26% | 569,746 |
| Sep 4, 2026 | 212.80 | 216.39 | 211.08 | 214.42 | 214.42 | -0.89% | 306,872 |
| Sep 3, 2026 | 215.72 | 217.02 | 210.87 | 216.35 | 216.35 | 3.67% | 732,144 |
| Sep 2, 2026 | 206.78 | 210.81 | 205.64 | 208.69 | 208.69 | 3.62% | 558,400 |
| Sep 1, 2026 | 201.67 | 207.77 | 200.03 | 201.40 | 201.40 | -3.59% | 647,707 |
| Aug 31, 2026 | 211.06 | 212.10 | 204.94 | 208.89 | 208.89 | -2.05% | 1,816,625 |
| Aug 28, 2026 | 219.78 | 221.22 | 210.81 | 213.27 | 213.27 | -2.61% | 691,149 |
| Aug 27, 2026 | 215.14 | 219.91 | 214.16 | 218.99 | 218.99 | 1.22% | 459,777 |
| Aug 26, 2026 | 223.35 | 224.11 | 216.02 | 216.34 | 216.34 | -4.35% | 825,663 |
| Aug 25, 2026 | 217.18 | 226.61 | 217.00 | 226.18 | 226.18 | 1.91% | 620,268 |
| Aug 24, 2026 | 219.58 | 222.66 | 218.35 | 221.94 | 221.94 | 2.24% | 1,162,875 |
| Aug 21, 2026 | 212.88 | 217.88 | 211.18 | 217.07 | 217.07 | 4.78% | 1,097,708 |
| Aug 20, 2026 | 200.00 | 207.71 | 199.90 | 207.16 | 207.16 | 1.97% | 905,663 |
| Aug 19, 2026 | 191.84 | 203.96 | 191.51 | 203.43 | 203.16 | 10.42% | 951,686 |
| Aug 18, 2026 | 185.70 | 187.44 | 183.05 | 184.23 | 183.99 | -2.77% | 607,094 |
| Aug 17, 2026 | 187.16 | 190.75 | 186.02 | 189.48 | 189.23 | 1.73% | 529,019 |
| Aug 14, 2026 | 186.22 | 188.00 | 184.60 | 186.25 | 186.00 | 1.32% | 365,508 |
| Aug 13, 2026 | 185.60 | 186.46 | 182.92 | 183.82 | 183.58 | -2.14% | 612,974 |
| Aug 12, 2026 | 191.07 | 191.90 | 187.45 | 187.84 | 187.59 | 0.46% | 741,981 |
| Aug 11, 2026 | 186.32 | 188.44 | 185.00 | 186.98 | 186.73 | 0.66% | 790,485 |
| Aug 10, 2026 | 186.19 | 187.65 | 180.41 | 185.75 | 185.50 | -0.84% | 1,395,003 |
| Aug 7, 2026 | 185.77 | 189.72 | 184.81 | 187.32 | 187.07 | 6.56% | 1,184,636 |
| Aug 6, 2026 | 171.49 | 175.98 | 169.77 | 175.79 | 175.56 | 1.92% | 948,307 |
| Aug 5, 2026 | 169.59 | 175.89 | 169.59 | 172.48 | 172.25 | 6.19% | 1,137,467 |
| Aug 4, 2026 | 158.79 | 163.69 | 158.00 | 162.42 | 162.20 | 6.52% | 914,632 |
| Jul 31, 2026 | 156.80 | 157.01 | 151.95 | 152.48 | 152.28 | -3.92% | 1,268,656 |
| Jul 30, 2026 | 156.94 | 158.85 | 154.36 | 158.70 | 158.49 | 3.10% | 496,823 |