Skip to main content
logo
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
213.27
-5.72 (-2.61%)
Aug 28, 2026, 4:00 PM EST

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026219.78221.22210.81213.27--2.61%683,761
Aug 27, 2026215.14219.91214.16218.99218.991.22%459,777
Aug 26, 2026223.35224.11216.02216.34216.34-4.35%825,663
Aug 25, 2026217.18226.61217.00226.18226.181.91%620,268
Aug 24, 2026219.58222.66218.35221.94221.942.24%1,162,875
Aug 21, 2026212.88217.88211.18217.07217.074.78%1,097,708
Aug 20, 2026200.00207.71199.90207.16207.161.97%905,663
Aug 19, 2026191.84203.96191.51203.43203.1610.42%951,686
Aug 18, 2026185.70187.44183.05184.23183.99-2.77%607,094
Aug 17, 2026187.16190.75186.02189.48189.231.73%529,019
Aug 14, 2026186.22188.00184.60186.25186.001.32%365,508
Aug 13, 2026185.60186.46182.92183.82183.58-2.14%612,974
Aug 12, 2026191.07191.90187.45187.84187.590.46%741,981
Aug 11, 2026186.32188.44185.00186.98186.730.66%790,485
Aug 10, 2026186.19187.65180.41185.75185.50-0.84%1,395,003
Aug 7, 2026185.77189.72184.81187.32187.076.56%1,184,636
Aug 6, 2026171.49175.98169.77175.79175.561.92%948,307
Aug 5, 2026169.59175.89169.59172.48172.256.19%1,137,467
Aug 4, 2026158.79163.69158.00162.42162.206.52%914,632
Jul 31, 2026156.80157.01151.95152.48152.28-3.92%1,268,656
Jul 30, 2026156.94158.85154.36158.70158.493.10%496,823
Jul 29, 2026153.59157.56149.68153.93153.73-0.41%634,719
Jul 28, 2026155.30157.01153.20154.57154.37-2.28%716,805
Jul 27, 2026159.89160.91155.85158.18157.970.58%547,527
Jul 24, 2026156.57158.60154.83157.27157.061.48%608,329
Jul 23, 2026152.70155.76152.00154.97154.76-1.15%1,148,228
Jul 22, 2026158.06160.70155.85156.78156.571.10%880,106
Jul 21, 2026148.49155.56148.49155.08154.876.58%835,623
Jul 20, 2026145.39146.73144.24145.51145.32-0.31%485,256
Jul 17, 2026143.84146.71142.23145.96145.77-0.35%474,341
Jul 16, 2026149.99150.07144.29146.48146.29-3.99%649,274
Jul 15, 2026151.86153.92149.56152.57152.37-0.08%520,189
Jul 14, 2026154.87157.00152.37152.69152.490.01%580,572
Jul 13, 2026153.48154.21150.39152.67152.47-2.03%556,689
Jul 10, 2026155.61156.68153.67155.83155.62-0.64%434,618
Jul 9, 2026154.80157.95153.25156.83156.622.93%492,718
Jul 8, 2026155.15156.01149.57152.36152.16-3.99%706,372
Jul 7, 2026163.08164.90157.20158.70158.49-3.20%797,255
Jul 6, 2026166.87167.39161.54163.94163.72-2.57%1,234,243
Jul 3, 2026166.50170.49166.49168.27168.052.65%356,347
Jul 2, 2026162.28165.91161.08163.93163.712.75%676,492
Jun 30, 2026157.73160.19155.42159.54159.331.42%876,513
Jun 29, 2026159.15159.72156.58157.30157.09-2.12%965,842
Jun 26, 2026161.00163.27159.98160.71160.500.23%854,171
Jun 25, 2026164.08164.08159.06160.34160.13-0.11%697,501
Jun 24, 2026158.73162.94158.72160.52160.31-2.94%883,749
Jun 23, 2026164.68168.78164.68165.39165.17-4.09%610,316
Jun 22, 2026167.26172.69166.60172.44172.214.67%795,279
Jun 19, 2026170.55170.72164.74164.74164.52-4.78%2,633,073
Jun 18, 2026177.70181.57171.23173.01172.78-2.92%560,059