Skip to main content
logo
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
179.39
-11.66 (-6.10%)
May 15, 2026, 4:00 PM EST

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026183.17183.30176.00179.39179.39-6.10%699,869
May 14, 2026194.57194.68189.58191.05191.05-1.94%429,940
May 13, 2026194.74197.53191.06194.83194.83-0.48%392,924
May 12, 2026193.61197.40187.97195.76195.76-0.50%648,854
May 11, 2026190.88198.79190.78196.75196.753.59%702,607
May 8, 2026181.88190.75181.87189.94189.945.74%672,605
May 7, 2026188.29190.60178.85179.63179.63-2.07%914,681
May 6, 2026178.43183.58178.42183.43183.437.46%637,994
May 5, 2026172.02173.00169.98170.70170.700.99%492,036
May 4, 2026169.50171.29168.30169.03169.03-1.07%502,053
May 1, 2026170.43173.14169.54170.85170.85-0.43%406,149
Apr 30, 2026177.09177.11170.86171.58171.580.43%1,232,181
Apr 29, 2026175.27175.72169.85170.84170.84-3.51%732,477
Apr 28, 2026182.03182.12176.25177.05177.05-4.89%595,361
Apr 27, 2026187.61188.66185.15186.15186.15-2.27%650,990
Apr 24, 2026195.63196.02190.06190.47190.47-1.81%549,575
Apr 23, 2026195.14197.69190.52193.99193.99-2.04%861,951
Apr 22, 2026197.84199.99196.00198.03198.032.08%797,446
Apr 21, 2026202.39203.83192.82194.00194.00-4.75%1,159,302
Apr 20, 2026205.63206.83201.67203.68203.68-2.41%697,234
Apr 17, 2026201.69210.60201.27208.71208.715.15%720,254
Apr 16, 2026203.32204.90197.75198.48198.48-2.25%703,499
Apr 15, 2026201.88205.42199.20203.05203.05-0.26%735,664
Apr 14, 2026202.04205.10200.40203.57203.571.88%615,527
Apr 13, 2026198.71201.30197.15199.81199.81-0.21%635,675
Apr 10, 2026196.70200.89196.24200.24200.242.81%800,731
Apr 9, 2026195.12198.23192.54194.76194.760.32%703,814
Apr 8, 2026196.95198.91191.67194.14194.142.68%816,125
Apr 7, 2026186.93189.19182.80189.07189.071.32%551,546
Apr 6, 2026187.38189.29185.63186.61186.61-1.19%430,484
Apr 2, 2026182.50191.26182.45188.85188.85-0.67%545,122
Apr 1, 2026186.77192.19184.37190.12190.124.12%858,857
Mar 31, 2026176.20183.24176.20182.60182.605.98%965,449
Mar 30, 2026178.00179.57170.53172.30172.03-0.20%1,273,576
Mar 27, 2026164.95173.42164.95172.65172.384.67%1,283,621
Mar 26, 2026164.00170.82164.00164.95164.69-2.70%780,137
Mar 25, 2026174.97175.01167.92169.53169.262.14%717,807
Mar 24, 2026161.75167.29160.24165.98165.721.07%600,222
Mar 23, 2026156.74166.08156.66164.22163.964.55%835,917
Mar 20, 2026166.88167.03155.67157.08156.83-5.59%2,736,871
Mar 19, 2026163.13167.64160.95166.38166.12-5.86%1,112,197
Mar 18, 2026181.69182.23175.78176.73176.45-6.00%752,747
Mar 17, 2026191.67195.00187.55188.02187.72-1.36%500,620
Mar 16, 2026189.45194.72186.05190.62190.32-0.79%707,455
Mar 13, 2026199.70203.10191.37192.13191.83-3.38%710,190
Mar 12, 2026200.80201.90196.45198.85198.54-1.59%616,345
Mar 11, 2026201.98202.56197.00202.06201.74-1.38%745,281
Mar 10, 2026205.01207.59202.30204.88204.561.92%596,600
Mar 9, 2026193.12201.83188.71201.03200.710.66%691,994
Mar 6, 2026196.83203.11196.30199.72199.41-1.16%866,581