5 DAY PERFORMANCE
+17.59%
1 MONTH PERFORMANCE
+10.36%
3 MONTH PERFORMANCE
+8.82%
6 MONTH PERFORMANCE
+53.70%
YEAR-TO-DATE PERFORMANCE
+25.92%
1 YEAR PERFORMANCE
+72.55%
Wheaton Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $131.58 | $133.53 (1.48%) | $134.13 | $130.70 | 1.62 M | $60.58 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 | $56.36 B |
| 05/01/2026 | $126.06 | $125.84 (-0.17%) | $127.60 | $124.86 | 1.75 M | $57.13 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 | $56.70 B |
| 04/28/2026 | $132.84 | $129.43 (-2.57%) | $133.27 | $128.87 | 2.78 M | $58.76 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 | $64.38 B |
| 04/20/2026 | $150.36 | $149.21 (-0.76%) | $151.31 | $147.67 | 2.01 M | $67.74 B |
| 04/17/2026 | $147.61 | $152.38 (3.23%) | $154.17 | $147.18 | 2.70 M | $69.18 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 | $67.05 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 | $61.73 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 | $56.16 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 |
| 03/20/2026 | $121.96 | $114.62 (-6.02%) | $121.99 | $113.39 | 5.94 M | $52.04 B |
| 03/19/2026 | $118.96 | $121.25 (1.93%) | $122.20 | $117.24 | 4.70 M | $55.05 B |
| 03/18/2026 | $131.74 | $128.75 (-2.27%) | $132.79 | $128.05 | 3.44 M | $58.46 B |
| 03/17/2026 | $140.85 | $137.19 (-2.6%) | $142.50 | $136.81 | 2.51 M | $62.29 B |
| 03/16/2026 | $138.26 | $139.19 (0.67%) | $142.54 | $135.90 | 2.51 M | $63.20 B |
| 03/13/2026 | $145.60 | $139.87 (-3.94%) | $148.14 | $139.35 | 2.66 M | $63.50 B |
| 03/12/2026 | $146.98 | $145.73 (-0.85%) | $149.50 | $144.21 | 2.21 M | $66.16 B |
| 03/11/2026 | $148.00 | $148.67 (0.45%) | $149.23 | $144.77 | 2.02 M | $67.50 B |
| 03/10/2026 | $151.10 | $150.83 (-0.18%) | $153.00 | $149.04 | 1.68 M | $68.48 B |
| 03/09/2026 | $142.58 | $147.95 (3.77%) | $148.73 | $138.72 | 2.92 M | $67.32 B |
| 03/06/2026 | $144.58 | $146.85 (1.57%) | $149.67 | $143.58 | 2.00 M | $66.82 B |
| 03/05/2026 | $151.01 | $147.83 (-2.11%) | $151.15 | $144.42 | 2.05 M | $67.27 B |
| 03/04/2026 | $155.00 | $153.95 (-0.68%) | $155.05 | $151.06 | 1.99 M | $70.05 B |
| 03/03/2026 | $154.82 | $151.34 (-2.25%) | $154.82 | $146.13 | 3.36 M | $68.87 B |
| 03/02/2026 | $163.65 | $165.72 (1.26%) | $165.76 | $159.35 | 2.64 M | $75.41 B |
| 02/27/2026 | $162.04 | $163.65 (0.99%) | $164.39 | $161.45 | 1.77 M | $74.47 B |
| 02/26/2026 | $156.20 | $161.02 (3.09%) | $161.50 | $154.33 | 1.73 M | $73.27 B |
| 02/25/2026 | $158.70 | $157.43 (-0.8%) | $160.00 | $156.72 | 1.44 M | $71.64 B |
| 02/24/2026 | $153.96 | $157.38 (2.22%) | $158.38 | $151.55 | 1.59 M | $71.61 B |
| 02/23/2026 | $152.41 | $155.86 (2.26%) | $156.00 | $151.81 | 1.91 M | $70.92 B |
| 02/20/2026 | $145.59 | $150.38 (3.29%) | $150.61 | $143.82 | 2.04 M | $68.43 B |
| 02/19/2026 | $143.50 | $145.34 (1.28%) | $145.86 | $142.70 | 1.79 M | $66.14 B |
| 02/18/2026 | $145.10 | $144.82 (-0.19%) | $146.76 | $143.65 | 1.89 M | $65.90 B |
| 02/17/2026 | $140.93 | $142.33 (0.99%) | $142.35 | $137.52 | 2.70 M | $64.77 B |
| 02/13/2026 | $142.00 | $145.90 (2.75%) | $146.40 | $140.91 | 1.37 M | $66.39 B |
| 02/12/2026 | $147.30 | $139.17 (-5.52%) | $149.71 | $139.10 | 2.34 M | $63.33 B |
| 02/11/2026 | $149.34 | $149.11 (-0.15%) | $150.50 | $144.87 | 2.60 M | $67.85 B |
| 02/10/2026 | $142.24 | $144.60 (1.66%) | $145.73 | $141.00 | 1.92 M | $65.80 B |
| 02/09/2026 | $138.25 | $142.78 (3.28%) | $142.80 | $138.04 | 2.54 M | $64.97 B |
| 02/06/2026 | $134.04 | $135.98 (1.45%) | $137.33 | $133.01 | 1.96 M | $61.88 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.
