Skip to main content
logo
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
161.89
-16.70 (-9.35%)
Jun 5, 2026, 4:00 PM EST

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026174.98174.98161.46161.89161.89-9.35%1,583,647
Jun 4, 2026175.84180.54175.80178.59178.592.69%660,596
Jun 3, 2026177.50178.61173.58173.92173.92-3.52%624,104
Jun 2, 2026179.49180.37175.65180.27180.271.14%502,768
Jun 1, 2026180.34180.34173.50178.24178.24-3.84%699,311
May 29, 2026179.98185.36178.12185.36185.363.28%3,539,198
May 28, 2026174.50181.26172.26179.48179.482.03%830,856
May 27, 2026175.32179.46175.32175.91175.91-2.21%467,246
May 26, 2026178.87181.88177.88180.15179.88-2.34%509,751
May 25, 2026177.34184.64177.34184.47184.195.57%275,209
May 22, 2026176.76176.76171.91174.74174.48-0.39%354,006
May 21, 2026172.36178.69171.21175.43175.170.40%433,020
May 20, 2026171.79176.09169.49174.73174.472.29%648,825
May 19, 2026174.81175.05170.04170.82170.56-4.78%1,001,914
May 15, 2026183.17183.30176.00179.39179.12-6.10%699,869
May 14, 2026194.57194.68189.58191.05190.76-1.94%429,940
May 13, 2026194.74197.53191.06194.83194.54-0.48%392,924
May 12, 2026193.61197.40187.97195.76195.47-0.50%648,854
May 11, 2026190.88198.79190.78196.75196.463.59%702,607
May 8, 2026181.88190.75181.87189.94189.665.74%672,605
May 7, 2026188.29190.60178.85179.63179.36-2.07%914,681
May 6, 2026178.43183.58178.42183.43183.167.46%637,994
May 5, 2026172.02173.00169.98170.70170.440.99%492,036
May 4, 2026169.50171.29168.30169.03168.78-1.07%502,053
May 1, 2026170.43173.14169.54170.85170.59-0.43%406,149
Apr 30, 2026177.09177.11170.86171.58171.320.43%1,232,181
Apr 29, 2026175.27175.72169.85170.84170.58-3.51%732,477
Apr 28, 2026182.03182.12176.25177.05176.79-4.89%595,361
Apr 27, 2026187.61188.66185.15186.15185.87-2.27%650,990
Apr 24, 2026195.63196.02190.06190.47190.19-1.81%549,575
Apr 23, 2026195.14197.69190.52193.99193.70-2.04%861,951
Apr 22, 2026197.84199.99196.00198.03197.732.08%797,446
Apr 21, 2026202.39203.83192.82194.00193.71-4.75%1,159,302
Apr 20, 2026205.63206.83201.67203.68203.38-2.41%697,234
Apr 17, 2026201.69210.60201.27208.71208.405.15%720,254
Apr 16, 2026203.32204.90197.75198.48198.18-2.25%703,499
Apr 15, 2026201.88205.42199.20203.05202.75-0.26%735,664
Apr 14, 2026202.04205.10200.40203.57203.271.88%615,527
Apr 13, 2026198.71201.30197.15199.81199.51-0.21%635,675
Apr 10, 2026196.70200.89196.24200.24199.942.81%800,731
Apr 9, 2026195.12198.23192.54194.76194.470.32%703,814
Apr 8, 2026196.95198.91191.67194.14193.852.68%816,125
Apr 7, 2026186.93189.19182.80189.07188.791.32%551,546
Apr 6, 2026187.38189.29185.63186.61186.33-1.19%430,484
Apr 2, 2026182.50191.26182.45188.85188.57-0.67%545,122
Apr 1, 2026186.77192.19184.37190.12189.844.12%858,857
Mar 31, 2026176.20183.24176.20182.60182.336.15%965,449
Mar 30, 2026178.00179.57170.53172.30171.77-0.20%1,273,576
Mar 27, 2026164.95173.42164.95172.65172.124.67%1,283,621
Mar 26, 2026164.00170.82164.00164.95164.44-2.70%780,137