Wheaton Precious Metals Corp WPM
TSX · Canada · Non-Energy Minerals
CAD 189.48-0.57 (-0.30%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 189.48 | -0.30% | CAD 188.95 | CAD 191.45 | CAD 187.01 | 588.30K |
| 2026-09-30 | CAD 190.05 | -0.92% | CAD 193.01 | CAD 195.90 | CAD 189.98 | 888.30K |
| 2026-09-29 | CAD 191.82 | -0.10% | CAD 192.76 | CAD 193.73 | CAD 190.34 | 1.24M |
| 2026-09-28 | CAD 192.01 | -5.00% | CAD 192.22 | CAD 196.28 | CAD 190.16 | 1.38M |
| 2026-09-25 | CAD 202.12 | -0.69% | CAD 204.31 | CAD 204.31 | CAD 200.87 | 1.41M |
| 2026-09-24 | CAD 203.53 | -0.73% | CAD 204.13 | CAD 204.69 | CAD 200.57 | 1.48M |
| 2026-09-23 | CAD 205.02 | -5.42% | CAD 211.49 | CAD 211.68 | CAD 204.74 | 897.70K |
| 2026-09-22 | CAD 216.78 | +4.50% | CAD 208.00 | CAD 217.89 | CAD 207.82 | 657.70K |
| 2026-09-21 | CAD 207.45 | -1.64% | CAD 212.61 | CAD 212.61 | CAD 205.01 | 734.80K |
| 2026-09-18 | CAD 210.91 | -1.00% | CAD 214.98 | CAD 214.98 | CAD 209.03 | 2.12M |
| 2026-09-17 | CAD 213.03 | +3.83% | CAD 212.56 | CAD 214.00 | CAD 208.98 | 523.50K |
| 2026-09-16 | CAD 205.18 | -1.73% | CAD 211.52 | CAD 213.51 | CAD 201.65 | 746.50K |
| 2026-09-15 | CAD 208.79 | +0.33% | CAD 209.10 | CAD 209.49 | CAD 204.87 | 675.80K |
| 2026-09-14 | CAD 208.11 | -2.64% | CAD 207.94 | CAD 209.78 | CAD 205.21 | 430.80K |
| 2026-09-11 | CAD 213.75 | +2.43% | CAD 212.93 | CAD 215.95 | CAD 211.70 | 387.20K |
| 2026-09-10 | CAD 208.67 | -3.74% | CAD 208.85 | CAD 211.75 | CAD 207.95 | 657.90K |
| 2026-09-09 | CAD 216.78 | +1.36% | CAD 217.71 | CAD 221.52 | CAD 215.83 | 552.70K |
| 2026-09-08 | CAD 213.87 | -0.26% | CAD 212.83 | CAD 215.61 | CAD 212.01 | 569.60K |
| 2026-09-04 | CAD 214.42 | -0.89% | CAD 212.80 | CAD 216.39 | CAD 211.08 | 306.90K |
| 2026-09-03 | CAD 216.35 | +3.67% | CAD 215.72 | CAD 217.02 | CAD 210.87 | 732.10K |
| 2026-09-02 | CAD 208.69 | +3.62% | CAD 206.78 | CAD 210.81 | CAD 205.64 | 558.40K |
| 2026-09-01 | CAD 201.40 | -3.59% | CAD 201.67 | CAD 207.77 | CAD 200.03 | 647.50K |
| 2026-08-31 | CAD 208.89 | -2.05% | CAD 211.06 | CAD 212.10 | CAD 204.94 | 1.82M |
| 2026-08-28 | CAD 213.27 | -2.61% | CAD 219.78 | CAD 221.22 | CAD 210.81 | 691.10K |
| 2026-08-27 | CAD 218.99 | +1.22% | CAD 215.14 | CAD 219.91 | CAD 214.16 | 460.00K |
| 2026-08-26 | CAD 216.34 | -4.35% | CAD 223.35 | CAD 224.11 | CAD 216.02 | 828.10K |
| 2026-08-25 | CAD 226.18 | +1.91% | CAD 217.18 | CAD 226.61 | CAD 217.00 | 620.30K |
| 2026-08-24 | CAD 221.94 | +2.24% | CAD 219.58 | CAD 222.66 | CAD 218.35 | 1.16M |
| 2026-08-21 | CAD 217.07 | +4.78% | CAD 212.88 | CAD 217.88 | CAD 211.18 | 1.10M |
| 2026-08-20 | CAD 207.16 | +1.83% | CAD 200.00 | CAD 207.71 | CAD 199.90 | 906.40K |
| 2026-08-19 | CAD 203.43 | +10.42% | CAD 191.84 | CAD 203.96 | CAD 191.51 | 951.70K |
| 2026-08-18 | CAD 184.23 | -2.77% | CAD 185.70 | CAD 187.44 | CAD 183.05 | 607.10K |
| 2026-08-17 | CAD 189.48 | +1.73% | CAD 187.16 | CAD 190.75 | CAD 186.02 | 529.00K |
| 2026-08-14 | CAD 186.25 | +1.32% | CAD 186.22 | CAD 188.00 | CAD 184.60 | 365.50K |
| 2026-08-13 | CAD 183.82 | -2.14% | CAD 185.60 | CAD 186.46 | CAD 182.92 | 613.00K |
| 2026-08-12 | CAD 187.84 | +0.46% | CAD 191.07 | CAD 191.90 | CAD 187.45 | 742.00K |
| 2026-08-11 | CAD 186.98 | +0.66% | CAD 186.32 | CAD 188.44 | CAD 185.00 | 790.50K |
| 2026-08-10 | CAD 185.75 | -0.84% | CAD 186.19 | CAD 187.65 | CAD 180.41 | 1.40M |
| 2026-08-07 | CAD 187.32 | +6.56% | CAD 185.77 | CAD 189.72 | CAD 184.81 | 1.18M |
| 2026-08-06 | CAD 175.79 | +1.92% | CAD 171.49 | CAD 175.98 | CAD 169.77 | 948.30K |
| 2026-08-05 | CAD 172.48 | +6.19% | CAD 169.59 | CAD 175.89 | CAD 169.59 | 1.14M |
| 2026-08-04 | CAD 162.42 | +6.52% | CAD 158.79 | CAD 163.69 | CAD 158.00 | 914.60K |
| 2026-07-31 | CAD 152.48 | -3.92% | CAD 156.80 | CAD 157.01 | CAD 151.95 | 1.27M |
| 2026-07-30 | CAD 158.70 | +3.10% | CAD 156.94 | CAD 158.85 | CAD 154.36 | 496.80K |
| 2026-07-29 | CAD 153.93 | -0.41% | CAD 153.59 | CAD 157.56 | CAD 149.68 | 634.70K |
| 2026-07-28 | CAD 154.57 | -2.28% | CAD 155.30 | CAD 157.01 | CAD 153.20 | 716.80K |
| 2026-07-27 | CAD 158.18 | +0.58% | CAD 159.89 | CAD 160.91 | CAD 155.85 | 547.50K |
| 2026-07-24 | CAD 157.27 | +1.48% | CAD 156.57 | CAD 158.60 | CAD 154.83 | 608.30K |
| 2026-07-23 | CAD 154.97 | -1.15% | CAD 152.70 | CAD 155.76 | CAD 152.00 | 1.15M |
| 2026-07-22 | CAD 156.78 | +1.10% | CAD 158.06 | CAD 160.70 | CAD 155.85 | 880.10K |
| 2026-07-21 | CAD 155.08 | +6.58% | CAD 148.49 | CAD 155.56 | CAD 148.49 | 835.60K |
| 2026-07-20 | CAD 145.51 | -0.31% | CAD 145.39 | CAD 146.73 | CAD 144.24 | 485.30K |
| 2026-07-17 | CAD 145.96 | -0.35% | CAD 143.84 | CAD 146.71 | CAD 142.23 | 474.30K |
| 2026-07-16 | CAD 146.48 | -3.99% | CAD 149.99 | CAD 150.07 | CAD 144.29 | 649.30K |
| 2026-07-15 | CAD 152.57 | -0.08% | CAD 151.86 | CAD 153.92 | CAD 149.56 | 520.20K |
| 2026-07-14 | CAD 152.69 | +0.01% | CAD 154.87 | CAD 157.00 | CAD 152.37 | 580.60K |
| 2026-07-13 | CAD 152.67 | -2.03% | CAD 153.48 | CAD 154.21 | CAD 150.39 | 556.70K |
| 2026-07-10 | CAD 155.83 | -0.64% | CAD 155.61 | CAD 156.68 | CAD 153.67 | 434.60K |
| 2026-07-09 | CAD 156.83 | +2.93% | CAD 154.80 | CAD 157.95 | CAD 153.25 | 492.70K |
| 2026-07-08 | CAD 152.36 | -3.99% | CAD 155.15 | CAD 156.01 | CAD 149.57 | 706.40K |
| 2026-07-07 | CAD 158.70 | -3.20% | CAD 163.08 | CAD 164.90 | CAD 157.20 | 797.30K |
| 2026-07-06 | CAD 163.94 | -2.57% | CAD 166.87 | CAD 167.39 | CAD 161.54 | 1.23M |
| 2026-07-03 | CAD 168.27 | +2.65% | CAD 166.50 | CAD 170.49 | CAD 166.49 | 356.30K |
| 2026-07-02 | CAD 163.93 | +2.75% | CAD 162.28 | CAD 165.91 | CAD 161.08 | 676.50K |
| 2026-06-30 | CAD 159.54 | +1.42% | CAD 157.73 | CAD 160.19 | CAD 155.42 | 876.50K |
| 2026-06-29 | CAD 157.30 | -2.12% | CAD 159.15 | CAD 159.72 | CAD 156.58 | 965.80K |
| 2026-06-26 | CAD 160.71 | +0.23% | CAD 161.00 | CAD 163.27 | CAD 159.98 | 854.20K |
| 2026-06-25 | CAD 160.34 | -0.11% | CAD 164.08 | CAD 164.08 | CAD 159.06 | 697.50K |
| 2026-06-24 | CAD 160.52 | -2.94% | CAD 158.73 | CAD 162.94 | CAD 158.72 | 883.70K |
| 2026-06-23 | CAD 165.39 | -4.09% | CAD 164.68 | CAD 168.78 | CAD 164.68 | 610.30K |
| 2026-06-22 | CAD 172.44 | +4.67% | CAD 167.26 | CAD 172.69 | CAD 166.60 | 795.30K |
| 2026-06-19 | CAD 164.74 | -4.78% | CAD 170.55 | CAD 170.72 | CAD 164.74 | 2.63M |
| 2026-06-18 | CAD 173.01 | -2.92% | CAD 177.70 | CAD 181.57 | CAD 171.23 | 560.10K |
| 2026-06-17 | CAD 178.22 | -0.83% | CAD 178.90 | CAD 186.62 | CAD 177.48 | 1.14M |
| 2026-06-16 | CAD 179.72 | +3.64% | CAD 176.01 | CAD 180.83 | CAD 175.62 | 572.00K |
| 2026-06-15 | CAD 173.40 | +6.83% | CAD 172.15 | CAD 176.16 | CAD 171.34 | 974.90K |
| 2026-06-12 | CAD 162.32 | +3.30% | CAD 159.21 | CAD 163.81 | CAD 157.65 | 717.20K |
| 2026-06-11 | CAD 157.14 | +4.77% | CAD 151.57 | CAD 158.19 | CAD 149.72 | 1.10M |
| 2026-06-10 | CAD 149.99 | -4.40% | CAD 152.33 | CAD 154.81 | CAD 148.91 | 990.10K |
| 2026-06-09 | CAD 156.89 | -2.04% | CAD 161.62 | CAD 162.40 | CAD 152.39 | 1.02M |
| 2026-06-08 | CAD 160.15 | -1.07% | CAD 162.10 | CAD 163.60 | CAD 159.75 | 971.00K |
| 2026-06-05 | CAD 161.89 | -9.35% | CAD 174.98 | CAD 174.98 | CAD 161.46 | 1.58M |
| 2026-06-04 | CAD 178.59 | +2.69% | CAD 175.84 | CAD 180.54 | CAD 175.80 | 660.60K |
| 2026-06-03 | CAD 173.92 | -3.52% | CAD 177.50 | CAD 178.61 | CAD 173.58 | 623.70K |
| 2026-06-02 | CAD 180.27 | +1.14% | CAD 179.49 | CAD 180.37 | CAD 175.65 | 502.70K |
| 2026-06-01 | CAD 178.24 | -3.84% | CAD 180.34 | CAD 180.34 | CAD 173.50 | 698.90K |
| 2026-05-29 | CAD 185.36 | +3.28% | CAD 179.98 | CAD 185.36 | CAD 178.12 | 3.60M |
| 2026-05-28 | CAD 179.48 | +2.03% | CAD 174.50 | CAD 181.26 | CAD 172.26 | 860.00K |
| 2026-05-27 | CAD 175.91 | -2.35% | CAD 175.32 | CAD 179.46 | CAD 175.32 | 467.20K |
| 2026-05-26 | CAD 180.15 | -2.34% | CAD 178.87 | CAD 181.88 | CAD 177.88 | 509.80K |