Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	111.50	111.80	109.62	110.67	-	0.58%	364,539
Jul 23, 2026	107.76	110.61	107.49	110.03	110.03	-1.19%	1,494,579
Jul 22, 2026	112.37	114.10	110.63	111.36	111.36	1.27%	1,784,679
Jul 21, 2026	105.47	110.37	105.47	109.96	109.96	6.29%	1,975,636
Jul 20, 2026	103.48	104.40	102.77	103.45	103.45	-0.70%	1,149,614
Jul 17, 2026	102.31	104.68	101.59	104.18	104.18	-0.07%	1,714,742
Jul 16, 2026	106.47	107.06	102.66	104.25	104.25	-3.94%	2,204,580
Jul 15, 2026	108.75	109.70	106.42	108.53	108.53	0.04%	1,235,487
Jul 14, 2026	111.00	111.55	108.36	108.49	108.49	0.61%	1,565,789
Jul 13, 2026	108.48	109.35	106.19	107.83	107.83	-2.02%	1,505,172
Jul 10, 2026	109.76	110.91	108.60	110.05	110.05	-0.54%	859,179
Jul 9, 2026	110.00	111.53	108.25	110.65	110.65	2.83%	1,300,177
Jul 8, 2026	109.66	110.13	105.40	107.60	107.60	-3.83%	1,938,636
Jul 7, 2026	114.52	116.27	110.57	111.89	111.89	-2.91%	1,373,775
Jul 6, 2026	117.14	117.63	113.51	115.24	115.24	-0.42%	1,778,408
Jul 2, 2026	114.73	117.21	113.57	115.73	115.73	3.85%	2,037,810
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