5 DAY PERFORMANCE
+35.72%
1 MONTH PERFORMANCE
+32.25%
3 MONTH PERFORMANCE
+12.48%
6 MONTH PERFORMANCE
+8.82%
YEAR-TO-DATE PERFORMANCE
+25.92%
1 YEAR PERFORMANCE
+48.29%
Wheaton Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $133.26 | $132.98 (-0.21%) | $136.02 | $132.56 | 2.24 M | $60.96 B |
| 08/06/2026 | $121.87 | $125.30 (2.81%) | $125.59 | $121.13 | 2.54 M | $56.89 B |
| 08/05/2026 | $121.50 | $122.82 (1.09%) | $125.50 | $120.68 | 3.58 M | $55.77 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 |
| 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 |
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.
