Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	116.32	116.52	114.01	113.96	-	-0.79%	425,776
Jun 8, 2026	116.50	117.50	114.49	114.87	114.87	-1.17%	2,121,850
Jun 5, 2026	125.23	126.05	115.80	116.23	116.23	-9.50%	2,742,476
Jun 4, 2026	126.66	129.83	126.25	128.43	128.43	2.79%	1,586,936
Jun 3, 2026	127.99	128.70	124.79	124.95	124.95	-4.11%	1,369,880
Jun 2, 2026	129.30	130.36	126.91	130.31	130.31	1.16%	1,169,602
Jun 1, 2026	129.50	130.11	125.32	128.82	128.82	-2.85%	1,360,686
May 29, 2026	130.00	133.87	129.02	132.60	132.60	1.95%	1,762,784
May 28, 2026	126.00	131.44	124.35	130.07	130.07	2.34%	1,360,125
May 27, 2026	126.75	129.66	126.51	127.10	127.10	-2.29%	1,285,515
May 26, 2026	129.40	131.72	128.55	130.27	130.08	2.96%	1,289,103
May 22, 2026	127.24	127.79	124.43	126.53	126.34	-0.56%	1,038,272
May 21, 2026	124.84	129.69	124.23	127.24	127.05	0.06%	1,139,274
May 20, 2026	125.30	127.99	123.00	127.16	126.97	2.43%	1,097,798
May 19, 2026	126.83	127.15	123.64	124.14	123.95	-4.13%	1,838,738
May 18, 2026	131.66	133.50	128.09	129.49	129.30	-0.71%	1,409,912
May 15, 2026	132.42	133.04	128.00	130.41	130.21	-6.36%	3,572,261
May 14, 2026	141.70	142.07	138.05	139.26	139.05	-2.08%	2,351,528
May 13, 2026	141.19	144.08	139.40	142.22	142.01	-0.36%	1,537,791
May 12, 2026	141.12	144.19	136.99	142.73	142.52	-0.74%	1,440,218
May 11, 2026	140.00	145.61	139.81	143.80	143.58	3.56%	2,770,484
May 8, 2026	131.50	139.46	131.50	138.85	138.64	5.54%	2,978,975
May 7, 2026	138.50	139.94	131.05	131.56	131.36	-2.24%	3,203,585
May 6, 2026	131.75	134.67	130.70	134.57	134.37	7.45%	2,837,883
May 5, 2026	126.38	127.35	124.80	125.24	125.05	0.89%	1,674,860
May 4, 2026	124.66	125.91	123.74	124.14	123.95	-1.35%	1,293,133
May 1, 2026	126.06	127.60	124.86	125.84	125.65	-0.49%	1,749,287
Apr 30, 2026	129.55	129.65	125.28	126.46	126.27	1.26%	3,543,689
Apr 29, 2026	127.32	128.45	124.08	124.89	124.70	-3.51%	2,707,433
Apr 28, 2026	132.84	133.27	128.87	129.43	129.24	-5.19%	2,776,105
Apr 27, 2026	137.81	138.63	136.16	136.51	136.31	-2.10%	1,353,666
Apr 24, 2026	143.12	143.29	139.05	139.44	139.23	-1.49%	1,663,702
Apr 23, 2026	142.69	144.50	138.84	141.55	141.34	-2.19%	2,012,669
Apr 22, 2026	144.61	146.58	143.23	144.72	144.50	2.05%	2,222,722
Apr 21, 2026	148.04	149.34	141.05	141.81	141.60	-4.96%	2,658,438
Apr 20, 2026	150.36	151.31	147.67	149.21	148.99	-2.08%	2,012,135
Apr 17, 2026	147.61	154.17	147.18	152.38	152.15	5.29%	2,695,158
Apr 16, 2026	147.97	149.30	144.36	144.72	144.50	-1.96%	2,452,177
Apr 15, 2026	146.41	149.27	144.55	147.61	147.39	-0.05%	1,964,213
Apr 14, 2026	146.25	149.28	145.90	147.69	147.47	1.97%	2,280,581
Apr 13, 2026	142.73	146.00	142.60	144.83	144.61	-0.01%	1,480,509
Apr 10, 2026	142.12	145.31	142.12	144.84	144.62	2.80%	1,788,518
Apr 9, 2026	139.91	143.45	139.23	140.89	140.68	0.54%	1,803,701
Apr 8, 2026	142.31	143.50	138.21	140.14	139.93	3.07%	2,824,877
Apr 7, 2026	134.62	136.17	131.26	135.97	135.77	1.40%	1,729,543
Apr 6, 2026	134.70	136.15	133.33	134.09	133.89	-1.08%	1,394,267
Apr 2, 2026	130.18	137.38	129.23	135.56	135.36	-0.91%	1,991,939
Apr 1, 2026	134.63	138.42	132.96	136.80	136.60	4.42%	3,090,143
Mar 31, 2026	127.10	131.56	126.90	131.01	130.81	6.08%	2,886,816
Mar 30, 2026	127.67	129.00	122.40	123.70	123.32	-0.80%	2,869,953