5 DAY PERFORMANCE
+20.73%
1 MONTH PERFORMANCE
+16.95%
3 MONTH PERFORMANCE
+23.46%
6 MONTH PERFORMANCE
+20.43%
YEAR-TO-DATE PERFORMANCE
+25.92%
1 YEAR PERFORMANCE
+64.11%
Wheaton Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $118.13 | $121.72 (3.04%) | $121.94 | $117.03 | 2.62 M | $55.27 B |
| 06/18/2026 | $125.82 | $122.57 (-2.58%) | $128.76 | $121.13 | 3.31 M | $55.65 B |
| 06/17/2026 | $127.61 | $125.85 (-1.38%) | $132.99 | $125.66 | 3.06 M | $57.14 B |
| 06/16/2026 | $125.46 | $128.24 (2.22%) | $129.24 | $125.41 | 2.40 M | $58.23 B |
| 06/15/2026 | $123.10 | $123.94 (0.68%) | $126.01 | $123.10 | 2.92 M | $56.27 B |
| 06/12/2026 | $114.15 | $116.10 (1.71%) | $117.29 | $112.64 | 2.08 M | $52.71 B |
| 06/11/2026 | $108.46 | $112.66 (3.87%) | $113.37 | $106.93 | 3.85 M | $51.15 B |
| 06/10/2026 | $108.89 | $107.52 (-1.26%) | $111.30 | $106.82 | 2.94 M | $48.82 B |
| 06/09/2026 | $116.32 | $112.58 (-3.22%) | $116.52 | $109.18 | 2.94 M | $51.12 B |
| 06/08/2026 | $116.50 | $114.87 (-1.4%) | $117.50 | $114.49 | 2.23 M | $52.16 B |
| 06/05/2026 | $125.23 | $116.23 (-7.19%) | $126.05 | $115.80 | 2.83 M | $52.77 B |
| 06/04/2026 | $126.66 | $128.43 (1.4%) | $129.83 | $126.25 | 1.59 M | $58.31 B |
| 06/03/2026 | $127.99 | $124.95 (-2.38%) | $128.70 | $124.79 | 1.62 M | $56.73 B |
| 06/02/2026 | $129.30 | $130.31 (0.78%) | $130.36 | $126.91 | 1.17 M | $59.17 B |
| 06/01/2026 | $129.50 | $128.82 (-0.53%) | $130.11 | $125.32 | 1.58 M | $58.49 B |
| 05/29/2026 | $130.00 | $132.60 (2%) | $133.87 | $129.02 | 1.99 M | $60.21 B |
| 05/28/2026 | $126.00 | $130.07 (3.23%) | $131.44 | $124.35 | 1.39 M | $59.06 B |
| 05/27/2026 | $126.75 | $127.10 (0.28%) | $129.66 | $126.51 | 1.30 M | $57.71 B |
| 05/26/2026 | $129.40 | $130.27 (0.67%) | $131.72 | $128.55 | 1.35 M | $59.15 B |
| 05/22/2026 | $127.24 | $126.53 (-0.56%) | $127.79 | $124.43 | 1.04 M | $57.45 B |
| 05/21/2026 | $124.84 | $127.24 (1.92%) | $129.69 | $124.23 | 1.14 M | $57.77 B |
| 05/20/2026 | $125.30 | $127.16 (1.48%) | $127.99 | $123.00 | 1.10 M | $57.74 B |
| 05/19/2026 | $126.83 | $124.14 (-2.12%) | $127.15 | $123.64 | 1.84 M | $56.37 B |
| 05/18/2026 | $131.66 | $129.49 (-1.65%) | $133.50 | $128.09 | 1.41 M | $58.79 B |
| 05/15/2026 | $132.42 | $130.41 (-1.52%) | $133.04 | $128.00 | 3.57 M | $59.21 B |
| 05/14/2026 | $141.70 | $139.26 (-1.72%) | $142.07 | $138.05 | 2.35 M | $63.23 B |
| 05/13/2026 | $141.19 | $142.22 (0.73%) | $144.08 | $139.40 | 1.54 M | $64.57 B |
| 05/12/2026 | $141.12 | $142.73 (1.14%) | $144.19 | $136.99 | 1.44 M | $64.81 B |
| 05/11/2026 | $140.00 | $143.80 (2.71%) | $145.61 | $139.81 | 2.77 M | $65.29 B |
| 05/08/2026 | $131.50 | $138.85 (5.59%) | $139.46 | $131.50 | 2.98 M | $63.04 B |
| 05/07/2026 | $138.50 | $131.56 (-5.01%) | $139.94 | $131.05 | 3.20 M | $59.73 B |
| 05/06/2026 | $131.75 | $134.57 (2.14%) | $134.67 | $130.70 | 2.84 M | $61.10 B |
| 05/05/2026 | $126.38 | $125.24 (-0.9%) | $127.35 | $124.80 | 1.67 M | $56.86 B |
| 05/04/2026 | $124.66 | $124.14 (-0.42%) | $125.91 | $123.74 | 1.29 M | $56.37 B |
| 05/01/2026 | $126.06 | $125.84 (-0.17%) | $127.60 | $124.86 | 1.75 M | $57.14 B |
| 04/30/2026 | $129.55 | $126.46 (-2.39%) | $129.65 | $125.28 | 3.54 M | $57.42 B |
| 04/29/2026 | $127.32 | $124.89 (-1.91%) | $128.45 | $124.08 | 2.71 M | $56.71 B |
| 04/28/2026 | $132.84 | $129.43 (-2.57%) | $133.27 | $128.87 | 2.78 M | $58.77 B |
| 04/27/2026 | $137.81 | $136.51 (-0.94%) | $138.63 | $136.16 | 1.35 M | $61.98 B |
| 04/24/2026 | $143.12 | $139.44 (-2.57%) | $143.29 | $139.05 | 1.66 M | $63.31 B |
| 04/23/2026 | $142.69 | $141.55 (-0.8%) | $144.50 | $138.84 | 2.01 M | $64.27 B |
| 04/22/2026 | $144.61 | $144.72 (0.08%) | $146.58 | $143.23 | 2.22 M | $65.71 B |
| 04/21/2026 | $148.04 | $141.81 (-4.21%) | $149.34 | $141.04 | 2.66 M | $64.39 B |
| 04/20/2026 | $150.36 | $149.21 (-0.76%) | $151.31 | $147.67 | 2.01 M | $67.75 B |
| 04/17/2026 | $147.61 | $152.38 (3.23%) | $154.17 | $147.18 | 2.70 M | $69.19 B |
| 04/16/2026 | $147.97 | $144.72 (-2.2%) | $149.30 | $144.36 | 2.45 M | $65.71 B |
| 04/15/2026 | $146.41 | $147.61 (0.82%) | $149.27 | $144.55 | 1.96 M | $67.02 B |
| 04/14/2026 | $146.25 | $147.69 (0.98%) | $149.28 | $145.90 | 2.28 M | $67.06 B |
| 04/13/2026 | $142.73 | $144.83 (1.47%) | $146.00 | $142.60 | 1.48 M | $65.76 B |
| 04/10/2026 | $142.12 | $144.84 (1.91%) | $145.31 | $142.12 | 1.79 M | $65.76 B |
| 04/09/2026 | $139.91 | $140.89 (0.7%) | $143.45 | $139.23 | 1.80 M | $63.97 B |
| 04/08/2026 | $142.31 | $140.14 (-1.52%) | $143.50 | $138.21 | 2.82 M | $63.63 B |
| 04/07/2026 | $134.62 | $135.97 (1%) | $136.17 | $131.26 | 1.73 M | $61.74 B |
| 04/06/2026 | $134.70 | $134.09 (-0.45%) | $136.15 | $133.33 | 1.39 M | $60.88 B |
| 04/02/2026 | $130.18 | $135.56 (4.13%) | $137.38 | $129.23 | 1.99 M | $61.55 B |
| 04/01/2026 | $134.63 | $136.80 (1.61%) | $138.42 | $132.96 | 3.09 M | $62.11 B |
| 03/31/2026 | $127.10 | $131.01 (3.08%) | $131.56 | $126.90 | 2.89 M | $59.48 B |
| 03/30/2026 | $127.67 | $123.70 (-3.11%) | $129.00 | $122.40 | 2.87 M | $56.17 B |
| 03/27/2026 | $118.62 | $124.70 (5.13%) | $125.09 | $118.62 | 2.92 M | $56.62 B |
| 03/26/2026 | $119.19 | $118.95 (-0.2%) | $123.55 | $118.59 | 2.74 M | $54.01 B |
| 03/25/2026 | $126.31 | $122.64 (-2.91%) | $126.31 | $121.50 | 1.83 M | $55.68 B |
| 03/24/2026 | $118.40 | $120.59 (1.85%) | $121.59 | $116.37 | 1.92 M | $54.75 B |
| 03/23/2026 | $114.47 | $119.86 (4.71%) | $121.24 | $114.44 | 3.81 M | $54.42 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.
