5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-6.21%
3 MONTH PERFORMANCE
+20.73%
6 MONTH PERFORMANCE
+29.10%
YEAR-TO-DATE PERFORMANCE
+25.92%
1 YEAR PERFORMANCE
+37.46%
Wheaton Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $152.00 | $147.66 (-2.86%) | $152.00 | $146.11 | 1.41 M | $67.06 B |
| 09/18/2026 | $153.03 | $151.01 (-1.32%) | $153.03 | $149.17 | 1.59 M | $68.58 B |
| 09/17/2026 | $152.00 | $152.20 (0.13%) | $153.13 | $149.39 | 1.16 M | $69.12 B |
| 09/16/2026 | $151.95 | $146.73 (-3.44%) | $153.22 | $144.06 | 1.48 M | $66.63 B |
| 09/15/2026 | $150.10 | $150.02 (-0.05%) | $150.42 | $147.24 | 1.32 M | $68.13 B |
| 09/14/2026 | $148.26 | $149.67 (0.95%) | $150.90 | $147.39 | 1.55 M | $67.97 B |
| 09/11/2026 | $153.90 | $154.12 (0.14%) | $155.63 | $152.87 | 1.20 M | $69.99 B |
| 09/10/2026 | $151.36 | $150.98 (-0.25%) | $153.38 | $150.34 | 1.40 M | $68.57 B |
| 09/09/2026 | $157.95 | $156.76 (-0.75%) | $160.99 | $156.28 | 1.66 M | $71.19 B |
| 09/08/2026 | $154.54 | $155.11 (0.37%) | $156.62 | $153.87 | 1.49 M | $70.44 B |
| 09/04/2026 | $154.98 | $154.98 (0%) | $156.38 | $152.39 | 2.13 M | $70.38 B |
| 09/03/2026 | $155.85 | $156.63 (0.5%) | $157.44 | $152.59 | 3.24 M | $71.13 B |
| 09/02/2026 | $148.89 | $150.91 (1.36%) | $152.18 | $148.32 | 1.59 M | $68.53 B |
| 09/01/2026 | $146.00 | $144.93 (-0.73%) | $149.74 | $144.03 | 2.65 M | $65.82 B |
| 08/31/2026 | $153.23 | $150.83 (-1.57%) | $153.23 | $147.75 | 2.23 M | $68.50 B |
| 08/28/2026 | $158.88 | $153.33 (-3.49%) | $160.46 | $150.25 | 2.53 M | $69.63 B |
| 08/27/2026 | $155.89 | $157.99 (1.35%) | $158.78 | $154.29 | 1.74 M | $71.75 B |
| 08/26/2026 | $160.93 | $156.02 (-3.05%) | $161.45 | $155.56 | 2.78 M | $70.85 B |
| 08/25/2026 | $156.51 | $163.72 (4.61%) | $163.90 | $156.00 | 2.41 M | $74.35 B |
| 08/24/2026 | $159.50 | $160.19 (0.43%) | $161.13 | $157.78 | 2.85 M | $72.75 B |
| 08/21/2026 | $154.70 | $157.78 (1.99%) | $158.28 | $153.58 | 3.30 M | $71.65 B |
| 08/20/2026 | $144.54 | $150.25 (3.95%) | $150.69 | $144.53 | 2.58 M | $68.23 B |
| 08/19/2026 | $139.57 | $147.43 (5.63%) | $147.69 | $138.50 | 6.61 M | $66.95 B |
| 08/18/2026 | $134.04 | $132.70 (-1%) | $135.29 | $131.76 | 1.83 M | $60.26 B |
| 08/17/2026 | $135.36 | $136.61 (0.92%) | $137.57 | $134.34 | 1.70 M | $62.04 B |
| 08/14/2026 | $133.67 | $134.21 (0.4%) | $135.62 | $133.01 | 1.37 M | $60.95 B |
| 08/13/2026 | $133.00 | $131.86 (-0.86%) | $133.72 | $131.21 | 1.82 M | $59.88 B |
| 08/12/2026 | $137.98 | $134.88 (-2.25%) | $137.98 | $134.40 | 1.75 M | $61.25 B |
| 08/11/2026 | $133.22 | $134.41 (0.89%) | $135.15 | $132.86 | 1.43 M | $61.04 B |
| 08/10/2026 | $133.40 | $133.39 (-0.01%) | $134.62 | $129.37 | 2.21 M | $60.58 B |
| 08/07/2026 | $133.26 | $134.20 (0.71%) | $136.02 | $132.56 | 3.45 M | $60.94 B |
| 08/06/2026 | $121.87 | $125.30 (2.81%) | $125.59 | $121.13 | 2.54 M | $56.90 B |
| 08/05/2026 | $121.50 | $122.82 (1.09%) | $125.50 | $120.68 | 3.58 M | $55.78 B |
| 08/04/2026 | $113.22 | $115.41 (1.93%) | $116.37 | $113.10 | 2.17 M | $52.40 B |
| 08/03/2026 | $109.30 | $111.86 (2.34%) | $112.00 | $108.00 | 1.10 M | $50.79 B |
| 07/31/2026 | $111.20 | $109.03 (-1.95%) | $112.06 | $108.40 | 1.62 M | $49.50 B |
| 07/30/2026 | $111.55 | $113.38 (1.64%) | $113.44 | $109.75 | 1.36 M | $51.48 B |
| 07/29/2026 | $108.88 | $109.46 (0.53%) | $112.27 | $106.30 | 2.06 M | $49.70 B |
| 07/28/2026 | $110.18 | $109.58 (-0.54%) | $111.38 | $108.63 | 1.48 M | $49.75 B |
| 07/27/2026 | $113.22 | $112.01 (-1.07%) | $113.50 | $110.30 | 1.25 M | $50.86 B |
| 07/24/2026 | $111.50 | $111.48 (-0.02%) | $112.57 | $109.62 | 1.80 M | $50.62 B |
| 07/23/2026 | $107.76 | $110.03 (2.11%) | $110.61 | $107.49 | 1.51 M | $49.96 B |
| 07/22/2026 | $112.37 | $111.36 (-0.9%) | $114.10 | $110.63 | 1.80 M | $50.56 B |
| 07/21/2026 | $105.47 | $109.96 (4.26%) | $110.37 | $105.47 | 2.01 M | $49.93 B |
| 07/20/2026 | $103.48 | $103.45 (-0.03%) | $104.40 | $102.77 | 1.15 M | $46.97 B |
| 07/17/2026 | $102.31 | $104.18 (1.83%) | $104.68 | $101.59 | 1.73 M | $47.30 B |
| 07/16/2026 | $106.47 | $104.25 (-2.09%) | $107.06 | $102.66 | 2.23 M | $47.33 B |
| 07/15/2026 | $108.75 | $108.53 (-0.2%) | $109.70 | $106.42 | 1.24 M | $49.28 B |
| 07/14/2026 | $111.00 | $108.49 (-2.26%) | $111.55 | $108.36 | 1.58 M | $49.26 B |
| 07/13/2026 | $108.48 | $107.83 (-0.6%) | $109.35 | $106.19 | 1.52 M | $48.96 B |
| 07/10/2026 | $109.76 | $110.05 (0.26%) | $110.91 | $108.60 | 869.63 K | $49.97 B |
| 07/09/2026 | $110.00 | $110.65 (0.59%) | $111.53 | $108.25 | 1.31 M | $50.24 B |
| 07/08/2026 | $109.66 | $107.60 (-1.88%) | $110.13 | $105.40 | 1.96 M | $48.86 B |
| 07/07/2026 | $114.52 | $111.89 (-2.3%) | $116.27 | $110.57 | 1.53 M | $50.80 B |
| 07/06/2026 | $117.14 | $115.24 (-1.62%) | $117.63 | $113.51 | 1.97 M | $52.32 B |
| 07/02/2026 | $114.73 | $115.73 (0.87%) | $117.21 | $113.57 | 2.05 M | $52.55 B |
| 07/01/2026 | $111.62 | $111.44 (-0.16%) | $116.42 | $111.42 | 911.70 K | $50.60 B |
| 06/30/2026 | $111.05 | $112.32 (1.14%) | $112.82 | $109.10 | 1.79 M | $51.00 B |
| 06/29/2026 | $112.01 | $110.93 (-0.96%) | $112.55 | $110.07 | 1.67 M | $50.37 B |
| 06/26/2026 | $113.60 | $113.32 (-0.25%) | $115.00 | $112.83 | 3.01 M | $51.45 B |
| 06/25/2026 | $115.00 | $113.08 (-1.67%) | $115.93 | $111.83 | 3.12 M | $51.34 B |
| 06/24/2026 | $112.11 | $112.79 (0.61%) | $114.68 | $110.76 | 3.43 M | $51.21 B |
| 06/23/2026 | $116.91 | $116.46 (-0.38%) | $118.73 | $116.01 | 1.88 M | $52.88 B |
| 06/22/2026 | $118.13 | $121.72 (3.04%) | $121.94 | $117.03 | 2.62 M | $55.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
