Skip to main content
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
177.05
-9.10 (-4.89%)
Apr 28, 2026, 4:00 PM EST

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026182.03182.12176.25177.05177.05-4.89%595,511
Apr 27, 2026187.61188.66185.15186.15186.15-2.27%651,189
Apr 24, 2026195.63196.02190.06190.47190.47-1.81%549,575
Apr 23, 2026195.14197.69190.52193.99193.99-2.04%862,144
Apr 22, 2026197.84199.99196.00198.03198.032.08%797,446
Apr 21, 2026202.39203.83192.82194.00194.00-4.75%1,159,494
Apr 20, 2026205.63206.83201.67203.68203.68-2.41%697,384
Apr 17, 2026201.69210.60201.27208.71208.715.15%720,531
Apr 16, 2026203.32204.90197.75198.48198.48-2.25%703,499
Apr 15, 2026201.88205.42199.20203.05203.05-0.26%735,829
Apr 14, 2026202.04205.10200.40203.57203.571.88%596,677
Apr 13, 2026198.71201.30197.15199.81199.81-0.21%627,437
Apr 10, 2026196.70200.89196.24200.24200.242.81%799,556
Apr 9, 2026195.12198.23192.54194.76194.760.32%703,899
Apr 8, 2026196.95198.91191.67194.14194.142.68%816,203
Apr 7, 2026186.93189.19182.80189.07189.071.32%551,807
Apr 6, 2026187.38189.29185.63186.61186.61-1.19%430,484
Apr 2, 2026182.50191.26182.45188.85188.85-0.67%545,230
Apr 1, 2026186.77192.19184.37190.12190.124.12%858,857
Mar 31, 2026176.20183.24176.20182.60182.605.98%965,693
Mar 30, 2026178.00179.57170.53172.30172.03-0.20%1,273,576
Mar 27, 2026164.95173.42164.95172.65172.384.67%1,283,621
Mar 26, 2026164.00170.82164.00164.95164.69-2.70%780,137
Mar 25, 2026174.97175.01167.92169.53169.262.14%717,807
Mar 24, 2026161.75167.29160.24165.98165.721.07%600,222
Mar 23, 2026156.74166.08156.66164.22163.964.55%835,917
Mar 20, 2026166.88167.03155.67157.08156.83-5.59%2,736,871
Mar 19, 2026163.13167.64160.95166.38166.12-5.86%1,112,197
Mar 18, 2026181.69182.23175.78176.73176.45-6.00%752,747
Mar 17, 2026191.67195.00187.55188.02187.72-1.36%500,620
Mar 16, 2026189.45194.72186.05190.62190.32-0.79%707,455
Mar 13, 2026199.70203.10191.37192.13191.83-3.38%710,190
Mar 12, 2026200.80201.90196.45198.85198.54-1.59%616,345
Mar 11, 2026201.98202.56197.00202.06201.74-1.38%745,281
Mar 10, 2026205.01207.59202.30204.88204.561.92%596,600
Mar 9, 2026193.12201.83188.71201.03200.710.66%691,994
Mar 6, 2026196.83203.11196.30199.72199.41-1.16%866,581
Mar 5, 2026206.11206.11197.99202.07201.75-3.78%840,832
Mar 4, 2026211.75211.88206.67210.00209.671.49%1,209,481
Mar 3, 2026211.23211.23200.63206.91206.58-8.71%1,069,243
Mar 2, 2026223.87226.68218.65226.64226.281.97%896,257
Feb 27, 2026222.00224.32220.14222.27221.920.97%1,963,018
Feb 26, 2026213.46220.93211.56220.14219.792.28%705,969
Feb 25, 2026217.08218.93214.72215.24214.90-0.19%598,156
Feb 24, 2026210.64216.89207.69215.66215.320.99%587,982
Feb 23, 2026208.91213.77207.92213.54213.203.84%493,027
Feb 20, 2026199.00206.10197.26205.65205.333.29%866,242
Feb 19, 2026196.73199.58195.98199.10198.790.35%529,367
Feb 18, 2026198.22200.75196.50198.40198.092.28%615,955
Feb 17, 2026192.47194.11188.42193.98193.67-2.37%896,342
Feb 13, 2026192.08199.10191.88198.68198.374.84%509,334
Feb 12, 2026200.54203.57189.37189.50189.20-6.31%673,958
Feb 11, 2026201.97204.00197.31202.27201.953.18%979,540
Feb 10, 2026193.06197.34191.31196.03195.721.26%668,851
Feb 9, 2026188.00193.67187.59193.60193.294.14%604,967
Feb 6, 2026182.53187.31182.53185.90185.613.74%847,288
Feb 5, 2026183.99189.38179.04179.19178.91-6.42%947,884
Feb 4, 2026192.07192.92184.75191.49191.192.60%1,012,662
Feb 3, 2026190.74190.87182.53186.63186.343.34%1,029,011
Feb 2, 2026179.17185.85176.83180.59180.310.67%1,092,734
Jan 30, 2026193.68193.68177.35179.39179.11-12.68%1,774,213
Jan 29, 2026214.37214.41201.02205.43205.11-2.92%961,034
Jan 28, 2026206.08212.00205.29211.60211.274.19%911,894
Jan 27, 2026203.60203.62194.38203.10202.780.18%886,685
Jan 26, 2026207.72211.70202.33202.73202.411.23%1,109,696
Jan 23, 2026199.95201.79198.10200.26199.941.01%819,204
Jan 22, 2026191.20200.08191.01198.25197.944.16%679,686
Jan 21, 2026199.99200.42189.51190.33190.03-2.83%944,282
Jan 20, 2026193.60196.93192.01195.88195.572.44%1,027,831
Jan 19, 2026191.85192.83189.44191.22190.921.56%267,219
Jan 16, 2026187.06188.70183.64188.28187.980.01%1,109,548
Jan 15, 2026183.43188.35182.31188.27187.971.81%486,046
Jan 14, 2026183.95185.65181.49184.93184.641.86%935,358
Jan 13, 2026181.04183.21178.65181.56181.271.78%672,646
Jan 12, 2026179.06180.37176.06178.39178.112.65%836,644
Jan 9, 2026172.80175.81171.78173.79173.521.28%588,298
Jan 8, 2026167.00172.05165.94171.59171.320.70%557,183
Jan 7, 2026168.00171.09164.90170.39170.12-1.54%913,134
Jan 6, 2026168.80174.17167.61173.06172.794.03%848,308
Jan 5, 2026164.39173.16164.39166.36166.102.73%538,682
Jan 2, 2026163.98164.73157.26161.94161.680.36%375,695
Dec 31, 2025161.08163.40160.79161.36161.11-0.87%431,971
Dec 30, 2025164.43164.46161.40162.77162.511.25%566,896
Dec 29, 2025164.75164.75159.00160.76160.51-3.33%1,261,960
Dec 24, 2025168.99169.02164.68166.29166.03-1.12%196,439
Dec 23, 2025168.50168.65165.23168.18167.910.08%746,572
Dec 22, 2025166.51170.16166.09168.04167.781.92%590,597
Dec 19, 2025159.54165.98159.54164.88164.623.67%2,259,246
Dec 18, 2025157.92160.81156.54159.04158.790.35%982,362
Dec 17, 2025158.39159.67155.81158.49158.240.56%717,814
Dec 16, 2025159.61161.16156.86157.61157.36-1.12%663,516
Dec 15, 2025163.70164.76158.91159.40159.15-1.45%770,070
Dec 12, 2025163.90165.75160.48161.74161.490.15%815,469
Dec 11, 2025155.89163.80154.86161.50161.253.72%763,463
Dec 10, 2025153.06156.55150.78155.71155.462.91%953,546
Dec 9, 2025145.50151.40145.20151.30151.063.99%548,102
Dec 8, 2025149.91150.07145.48145.49145.26-2.73%449,191
Dec 5, 2025152.89154.24148.92149.57149.33-1.50%464,618
Dec 4, 2025149.49152.23149.45151.85151.610.76%1,030,230
Dec 3, 2025151.75152.99149.64150.70150.460.05%532,509