5 DAY PERFORMANCE
+26.93%
1 MONTH PERFORMANCE
+8.59%
3 MONTH PERFORMANCE
+20.49%
6 MONTH PERFORMANCE
+18.16%
YEAR-TO-DATE PERFORMANCE
+25.92%
1 YEAR PERFORMANCE
+53.35%
Wheaton Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $134.46 | $128.64 (-4.33%) | $136.44 | $127.59 | 1.01 M | |
| 11/04/2026 | $124.00 | $131.50 (6.05%) | $131.63 | $122.88 | 4.89 M | $59.72 B |
| 11/03/2026 | $119.18 | $117.42 (-1.48%) | $119.50 | $116.93 | 1.32 M | $53.32 B |
| 11/02/2026 | $118.04 | $119.15 (0.94%) | $120.94 | $118.04 | 4.07 M | $54.11 B |
| 10/30/2026 | $117.55 | $116.58 (-0.83%) | $118.26 | $113.81 | 4.15 M | $52.94 B |
| 10/29/2026 | $123.15 | $123.26 (0.09%) | $124.78 | $121.72 | 1.51 M | $55.98 B |
| 10/28/2026 | $125.00 | $126.57 (1.26%) | $126.64 | $123.23 | 2.32 M | $57.48 B |
| 10/27/2026 | $121.42 | $125.92 (3.71%) | $126.06 | $121.42 | 1.52 M | $57.18 B |
| 10/26/2026 | $121.50 | $122.37 (0.72%) | $123.26 | $119.05 | 1.49 M | $55.57 B |
| 10/23/2026 | $122.82 | $120.89 (-1.57%) | $123.59 | $118.72 | 1.89 M | $54.90 B |
| 10/22/2026 | $127.65 | $123.53 (-3.23%) | $127.65 | $123.10 | 2.07 M | $56.10 B |
| 10/21/2026 | $131.66 | $132.17 (0.39%) | $132.59 | $130.06 | 1.14 M | $60.02 B |
| 10/20/2026 | $130.57 | $131.23 (0.51%) | $134.78 | $129.28 | 987.73 K | $59.60 B |
| 10/19/2026 | $133.51 | $131.99 (-1.14%) | $134.28 | $131.29 | 1.15 M | $59.94 B |
| 10/16/2026 | $132.82 | $134.18 (1.02%) | $136.57 | $132.04 | 1.32 M | $60.94 B |
| 10/15/2026 | $131.77 | $133.16 (1.05%) | $133.40 | $129.41 | 1.53 M | $60.47 B |
| 10/14/2026 | $132.22 | $129.58 (-2%) | $133.23 | $127.66 | 1.97 M | $58.85 B |
| 10/13/2026 | $139.13 | $136.03 (-2.23%) | $139.74 | $134.54 | 933.06 K | $61.78 B |
| 10/12/2026 | $137.00 | $138.11 (0.81%) | $138.66 | $136.43 | 541.22 K | $62.72 B |
| 10/09/2026 | $137.50 | $138.65 (0.84%) | $139.65 | $136.82 | 1.03 M | $62.97 B |
| 10/08/2026 | $132.90 | $134.96 (1.55%) | $135.22 | $132.90 | 1.10 M | $61.29 B |
| 10/07/2026 | $133.11 | $133.69 (0.44%) | $135.57 | $131.77 | 1.44 M | $60.71 B |
| 10/06/2026 | $137.18 | $137.65 (0.34%) | $138.78 | $135.07 | 1.49 M | $62.51 B |
| 10/05/2026 | $136.35 | $136.27 (-0.06%) | $137.47 | $133.50 | 1.02 M | $61.88 B |
| 10/02/2026 | $135.57 | $136.28 (0.52%) | $137.00 | $134.08 | 1.55 M | $61.89 B |
| 10/01/2026 | $132.80 | $133.42 (0.47%) | $134.50 | $131.32 | 1.89 M | $60.59 B |
| 09/30/2026 | $136.11 | $133.72 (-1.76%) | $138.06 | $133.46 | 2.30 M | $60.73 B |
| 09/29/2026 | $136.21 | $135.39 (-0.6%) | $136.44 | $134.09 | 2.47 M | $61.49 B |
| 09/28/2026 | $135.87 | $135.62 (-0.18%) | $138.62 | $134.07 | 3.38 M | $61.59 B |
| 09/25/2026 | $143.95 | $142.92 (-0.72%) | $144.66 | $141.90 | 1.96 M | $64.90 B |
| 09/24/2026 | $144.06 | $143.88 (-0.12%) | $144.66 | $141.71 | 2.28 M | $65.34 B |
| 09/23/2026 | $149.68 | $145.45 (-2.83%) | $149.94 | $145.23 | 2.22 M | $66.05 B |
| 09/22/2026 | $148.10 | $153.81 (3.86%) | $154.96 | $147.80 | 2.22 M | $69.85 B |
| 09/21/2026 | $152.00 | $147.66 (-2.86%) | $152.00 | $146.11 | 1.46 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 |
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.
