Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	114.73	117.21	113.65	113.83	-	2.14%	1,276,742
Jul 1, 2026	111.62	116.42	111.42	111.44	111.44	-0.78%	908,373
Jun 30, 2026	111.05	112.82	109.10	112.32	112.32	1.25%	1,773,512
Jun 29, 2026	112.01	112.55	110.07	110.93	110.93	-2.11%	1,601,061
Jun 26, 2026	113.60	115.00	112.83	113.32	113.32	0.21%	2,897,530
Jun 25, 2026	115.00	115.93	111.83	113.08	113.08	0.26%	3,045,851
Jun 24, 2026	112.11	114.68	110.76	112.79	112.79	-3.15%	3,422,053
Jun 23, 2026	116.91	118.73	116.01	116.46	116.46	-4.32%	1,877,091
Jun 22, 2026	118.13	121.94	117.03	121.72	121.72	-0.69%	2,334,455
Jun 18, 2026	125.82	128.76	121.13	122.57	122.57	-2.61%	2,984,469
Jun 17, 2026	127.61	132.99	125.66	125.85	125.85	-1.86%	2,975,758
Jun 16, 2026	125.46	129.24	125.41	128.24	128.24	3.47%	2,326,430
Jun 15, 2026	123.10	126.01	123.10	123.94	123.94	6.75%	2,837,777
Jun 12, 2026	114.15	117.29	112.64	116.10	116.10	3.05%	1,985,047
Jun 11, 2026	108.46	113.37	106.93	112.66	112.66	4.78%	3,642,635
Jun 10, 2026	108.89	111.30	106.82	107.52	107.52	-4.49%	2,633,101
Jun 9, 2026	116.32	116.52	109.18	112.58	112.58	-1.99%	2,877,062
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