Skip to main content
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
199.72
-2.35 (-1.16%)
At close: Mar 6, 2026

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026196.83203.11196.30199.72199.72-1.16%866,581
Mar 5, 2026206.11206.11197.99202.07202.07-3.78%840,832
Mar 4, 2026211.75211.88206.67210.00210.001.49%1,209,481
Mar 3, 2026211.23211.23200.63206.91206.91-8.71%1,069,243
Mar 2, 2026223.87226.68218.65226.64226.641.97%896,257
Feb 27, 2026222.00224.32220.14222.27222.270.97%1,963,018
Feb 26, 2026213.46220.93211.56220.14220.142.28%705,969
Feb 25, 2026217.08218.93214.72215.24215.24-0.19%598,156
Feb 24, 2026210.64216.89207.69215.66215.660.99%587,982
Feb 23, 2026208.91213.77207.92213.54213.543.84%493,027
Feb 20, 2026199.00206.10197.26205.65205.653.29%866,242
Feb 19, 2026196.73199.58195.98199.10199.100.35%529,367
Feb 18, 2026198.22200.75196.50198.40198.402.28%615,955
Feb 17, 2026192.47194.11188.42193.98193.98-2.37%896,342
Feb 13, 2026192.08199.10191.88198.68198.684.84%509,334
Feb 12, 2026200.54203.57189.37189.50189.50-6.31%673,958
Feb 11, 2026201.97204.00197.31202.27202.273.18%979,540
Feb 10, 2026193.06197.34191.31196.03196.031.26%668,851
Feb 9, 2026188.00193.67187.59193.60193.604.14%604,967
Feb 6, 2026182.53187.31182.53185.90185.903.74%847,288
Feb 5, 2026183.99189.38179.04179.19179.19-6.42%947,884
Feb 4, 2026192.07192.92184.75191.49191.492.60%1,012,662
Feb 3, 2026190.74190.87182.53186.63186.633.34%1,029,011
Feb 2, 2026179.17185.85176.83180.59180.590.67%1,092,734
Jan 30, 2026193.68193.68177.35179.39179.39-12.68%1,774,213
Jan 29, 2026214.37214.41201.02205.43205.43-2.92%961,034
Jan 28, 2026206.08212.00205.29211.60211.604.19%911,894
Jan 27, 2026203.60203.62194.38203.10203.100.18%886,685
Jan 26, 2026207.72211.70202.33202.73202.731.23%1,109,696
Jan 23, 2026199.95201.79198.10200.26200.261.01%819,204
Jan 22, 2026191.20200.08191.01198.25198.254.16%679,686
Jan 21, 2026199.99200.42189.51190.33190.33-2.83%944,282
Jan 20, 2026193.60196.93192.01195.88195.882.44%1,027,831
Jan 19, 2026191.85192.83189.44191.22191.221.56%267,219
Jan 16, 2026187.06188.70183.64188.28188.280.01%1,109,548
Jan 15, 2026183.43188.35182.31188.27188.271.81%486,046
Jan 14, 2026183.95185.65181.49184.93184.931.86%935,358
Jan 13, 2026181.04183.21178.65181.56181.561.78%672,646
Jan 12, 2026179.06180.37176.06178.39178.392.65%836,644
Jan 9, 2026172.80175.81171.78173.79173.791.28%588,298
Jan 8, 2026167.00172.05165.94171.59171.590.70%557,183
Jan 7, 2026168.00171.09164.90170.39170.39-1.54%913,134
Jan 6, 2026168.80174.17167.61173.06173.064.03%848,308
Jan 5, 2026164.39173.16164.39166.36166.362.73%538,682
Jan 2, 2026163.98164.73157.26161.94161.940.36%375,695
Dec 31, 2025161.08163.40160.79161.36161.36-0.87%431,971
Dec 30, 2025164.43164.46161.40162.77162.771.25%566,896
Dec 29, 2025164.75164.75159.00160.76160.76-3.33%1,261,960
Dec 24, 2025168.99169.02164.68166.29166.29-1.12%196,439
Dec 23, 2025168.50168.65165.23168.18168.180.08%746,572
Dec 22, 2025166.51170.16166.09168.04168.041.92%590,597
Dec 19, 2025159.54165.98159.54164.88164.883.67%2,259,246
Dec 18, 2025157.92160.81156.54159.04159.040.35%982,362
Dec 17, 2025158.39159.67155.81158.49158.490.56%717,814
Dec 16, 2025159.61161.16156.86157.61157.61-1.12%663,516
Dec 15, 2025163.70164.76158.91159.40159.40-1.45%770,070
Dec 12, 2025163.90165.75160.48161.74161.740.15%815,469
Dec 11, 2025155.89163.80154.86161.50161.503.72%763,463
Dec 10, 2025153.06156.55150.78155.71155.712.91%953,546
Dec 9, 2025145.50151.40145.20151.30151.303.99%548,102
Dec 8, 2025149.91150.07145.48145.49145.49-2.73%449,191
Dec 5, 2025152.89154.24148.92149.57149.57-1.50%464,618
Dec 4, 2025149.49152.23149.45151.85151.850.76%1,030,230
Dec 3, 2025151.75152.99149.64150.70150.700.05%532,509
Dec 2, 2025154.03154.30146.26150.63150.63-2.25%573,466
Dec 1, 2025155.19155.58151.86154.10154.100.41%618,511
Nov 28, 2025151.52153.96150.70153.47153.472.70%784,795
Nov 27, 2025148.12149.84148.12149.43149.43-0.35%113,772
Nov 26, 2025146.68150.39146.24149.96149.963.72%688,954
Nov 25, 2025144.32145.46142.97144.58144.58-0.24%996,456
Nov 24, 2025141.40144.98140.95144.93144.933.59%2,017,486
Nov 21, 2025140.20142.26138.90139.91139.91-0.36%503,328
Nov 20, 2025146.04147.86140.20140.41140.41-4.05%324,569
Nov 19, 2025146.01147.46144.94146.34146.111.58%740,237
Nov 18, 2025143.68145.79142.74144.07143.840.27%967,992
Nov 17, 2025145.54146.38142.28143.68143.45-1.69%918,559
Nov 14, 2025141.68146.96141.68146.15145.92-1.43%658,795
Nov 13, 2025151.65152.17146.69148.27148.04-1.80%468,441
Nov 12, 2025146.60153.08145.61150.99150.753.56%781,803
Nov 11, 2025144.11146.39142.76145.80145.571.68%621,822
Nov 10, 2025145.29145.29141.66143.39143.163.17%1,000,009
Nov 7, 2025139.57140.44135.29138.98138.762.20%729,228
Nov 6, 2025136.42138.17135.53135.99135.77-0.26%559,074
Nov 5, 2025135.35137.16135.20136.35136.132.51%563,834
Nov 4, 2025133.47135.61132.89133.01132.80-2.63%670,446
Nov 3, 2025135.63136.67134.38136.60136.380.85%595,684
Oct 31, 2025137.72138.30135.33135.45135.24-1.29%712,819
Oct 30, 2025132.20137.43132.20137.22137.003.37%1,195,208
Oct 29, 2025135.25135.78131.54132.75132.54-0.19%851,911
Oct 28, 2025130.50133.68129.69133.00132.790.65%1,736,702
Oct 27, 2025133.59135.67130.02132.14131.93-3.85%1,088,666
Oct 24, 2025136.48138.44135.82137.43137.210.05%622,170
Oct 23, 2025138.42138.42136.11137.36137.141.10%681,783
Oct 22, 2025132.27136.68132.12135.87135.651.16%799,367
Oct 21, 2025139.76139.76132.88134.31134.10-9.22%1,122,553
Oct 20, 2025149.10150.21147.92147.95147.720.99%655,953
Oct 17, 2025156.02156.93144.79146.50146.27-8.10%885,162
Oct 16, 2025155.63160.44154.54159.41159.162.92%578,922
Oct 15, 2025153.39155.75152.71154.88154.631.79%716,853
Oct 14, 2025151.76154.52151.02152.16151.923.06%883,374