Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	127.87	128.09	127.00	128.09	-	-1.04%	76,915
Apr 28, 2026	132.84	133.27	128.87	129.43	129.43	-5.19%	2,335,840
Apr 27, 2026	137.81	138.63	136.16	136.51	136.51	-2.10%	1,300,956
Apr 24, 2026	143.12	143.29	139.05	139.44	139.44	-1.49%	1,631,838
Apr 23, 2026	142.69	144.50	138.84	141.55	141.55	-2.19%	1,961,170
Apr 22, 2026	144.61	146.58	143.23	144.72	144.72	2.05%	2,144,449
Apr 21, 2026	148.04	149.34	141.05	141.81	141.81	-4.96%	2,630,988
Apr 20, 2026	150.36	151.31	147.67	149.21	149.21	-2.08%	1,949,783
Apr 17, 2026	147.61	154.17	147.18	152.38	152.38	5.29%	2,663,674
Apr 16, 2026	147.97	149.30	144.36	144.72	144.72	-1.96%	2,362,329
Apr 15, 2026	146.41	149.27	144.55	147.61	147.61	-0.05%	1,788,787
Apr 14, 2026	146.25	149.28	145.90	147.69	147.69	1.97%	2,151,663
Apr 13, 2026	142.73	146.00	142.60	144.83	144.83	-0.01%	1,397,313
Apr 10, 2026	142.12	145.31	142.12	144.84	144.84	2.80%	1,664,136
Apr 9, 2026	139.91	143.45	139.23	140.89	140.89	0.54%	1,662,281
Apr 8, 2026	142.31	143.50	138.21	140.14	140.14	3.07%	2,488,601
Apr 7, 2026	134.62	136.17	131.26	135.97	135.97	1.40%	1,648,885
Apr 6, 2026	134.70	136.15	133.33	134.09	134.09	-1.08%	1,390,277
Apr 2, 2026	130.18	137.38	129.23	135.56	135.56	-0.91%	1,765,598
Apr 1, 2026	134.63	138.42	132.96	136.80	136.80	4.42%	3,007,313
Mar 31, 2026	127.10	131.56	126.90	131.01	131.01	5.91%	2,230,506
Mar 30, 2026	127.67	129.00	122.40	123.70	123.51	-0.80%	2,815,789
Mar 27, 2026	118.62	125.09	118.62	124.70	124.50	4.83%	2,916,919
Mar 26, 2026	119.19	123.55	118.59	118.95	118.76	-3.01%	2,741,433
Mar 25, 2026	126.31	126.31	121.50	122.64	122.45	1.70%	1,830,397
Mar 24, 2026	118.40	121.59	116.37	120.59	120.40	0.59%	1,922,186
Mar 23, 2026	114.47	121.24	114.44	119.88	119.69	4.59%	3,814,721
Mar 20, 2026	121.96	121.99	113.39	114.62	114.44	-5.47%	5,943,509
Mar 19, 2026	118.96	122.20	117.24	121.25	121.06	-5.83%	4,704,576
Mar 18, 2026	131.74	132.79	128.05	128.75	128.55	-6.15%	3,440,189
Mar 17, 2026	140.85	142.50	136.81	137.19	136.97	-1.44%	2,511,265
Mar 16, 2026	138.26	142.55	135.90	139.19	138.97	-0.49%	2,507,720
Mar 13, 2026	145.60	148.14	139.35	139.87	139.65	-4.02%	2,656,541
Mar 12, 2026	146.98	149.50	144.21	145.73	145.50	-1.98%	2,208,585
Mar 11, 2026	148.00	149.23	144.77	148.67	148.44	-1.43%	2,017,195
Mar 10, 2026	151.10	153.00	149.04	150.83	150.59	1.95%	1,682,264
Mar 9, 2026	142.58	148.73	138.72	147.95	147.72	0.75%	2,922,704
Mar 6, 2026	144.58	149.67	143.58	146.85	146.62	-0.66%	2,002,166
Mar 5, 2026	151.01	151.15	144.42	147.83	147.60	-3.98%	2,054,774
Mar 4, 2026	155.00	155.05	151.06	153.95	153.71	1.72%	1,988,963
Mar 3, 2026	154.83	154.83	146.13	151.34	151.10	-8.68%	3,358,017
Mar 2, 2026	163.65	165.76	159.35	165.72	165.46	1.26%	2,640,021
Feb 27, 2026	162.04	164.39	161.45	163.65	163.39	1.63%	1,772,455
Feb 26, 2026	156.20	161.50	154.33	161.02	160.77	2.28%	1,727,550
Feb 25, 2026	158.70	160.00	156.72	157.43	157.18	0.03%	1,437,436
Feb 24, 2026	153.96	158.38	151.55	157.38	157.13	0.98%	1,589,938
Feb 23, 2026	152.41	156.00	151.81	155.86	155.61	3.64%	1,906,669
Feb 20, 2026	145.59	150.61	143.82	150.38	150.14	3.47%	2,040,897
Feb 19, 2026	143.50	145.86	142.70	145.34	145.11	0.36%	1,789,042
Feb 18, 2026	145.10	146.77	143.65	144.82	144.59	1.75%	1,885,919