Wheaton Precious Metals Corp.WPMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $154.82 | $154.82 | $146.13 | $151.34 | 3.35M |
| 3/2/2026 | $163.65 | $165.76 | $159.35 | $165.72 | 2.64M |
| 2/27/2026 | $162.04 | $164.39 | $161.45 | $163.65 | 1.77M |
| 2/26/2026 | $156.20 | $161.50 | $154.33 | $161.02 | 1.73M |
| 2/25/2026 | $158.70 | $160.00 | $156.72 | $157.43 | 1.44M |
| 2/24/2026 | $153.96 | $158.38 | $151.55 | $157.38 | 1.59M |
| 2/23/2026 | $152.41 | $156.00 | $151.81 | $155.86 | 1.91M |
| 2/20/2026 | $145.59 | $150.61 | $143.82 | $150.38 | 2.04M |
| 2/19/2026 | $143.50 | $145.86 | $142.70 | $145.34 | 1.79M |
| 2/18/2026 | $145.10 | $146.76 | $143.65 | $144.82 | 1.89M |
| 2/17/2026 | $140.93 | $142.35 | $137.52 | $142.33 | 2.70M |
| 2/13/2026 | $142.00 | $146.40 | $140.91 | $145.90 | 1.37M |
| 2/12/2026 | $147.30 | $149.71 | $139.10 | $139.17 | 2.34M |
| 2/11/2026 | $149.34 | $150.50 | $144.87 | $149.11 | 2.60M |
| 2/10/2026 | $142.24 | $145.73 | $141.00 | $144.60 | 1.92M |
| 2/9/2026 | $138.25 | $142.80 | $138.04 | $142.78 | 2.54M |
| 2/6/2026 | $134.04 | $137.33 | $133.01 | $135.98 | 1.96M |
| 2/5/2026 | $135.34 | $138.87 | $130.69 | $130.90 | 3.49M |
| 2/4/2026 | $140.45 | $141.30 | $135.08 | $140.23 | 2.91M |
| 2/3/2026 | $140.77 | $141.00 | $133.64 | $136.78 | 3.40M |
| 2/2/2026 | $131.73 | $136.44 | $129.12 | $132.21 | 4.12M |
| 1/30/2026 | $142.41 | $143.92 | $130.33 | $131.87 | 6.38M |
| 1/29/2026 | $159.71 | $160.36 | $148.11 | $152.70 | 3.98M |
| 1/28/2026 | $152.99 | $156.36 | $150.73 | $156.30 | 3.53M |
| 1/27/2026 | $148.00 | $149.68 | $142.50 | $149.38 | 2.90M |
| 1/26/2026 | $152.12 | $154.70 | $147.41 | $147.86 | 4.05M |
| 1/23/2026 | $146.05 | $147.28 | $143.96 | $146.16 | 2.22M |
| 1/22/2026 | $137.89 | $145.08 | $137.88 | $143.70 | 2.21M |
| 1/21/2026 | $145.90 | $146.77 | $137.22 | $137.61 | 2.68M |
| 1/20/2026 | $140.00 | $142.49 | $138.93 | $141.68 | 3.54M |
| 1/16/2026 | $134.97 | $135.72 | $132.03 | $135.35 | 2.42M |
| 1/15/2026 | $131.63 | $135.52 | $130.86 | $135.50 | 1.62M |
| 1/14/2026 | $132.96 | $133.80 | $130.71 | $133.14 | 2.19M |
| 1/13/2026 | $130.22 | $131.92 | $128.86 | $130.80 | 1.67M |
| 1/12/2026 | $128.68 | $129.99 | $126.77 | $128.43 | 2.21M |
| 1/9/2026 | $124.75 | $126.54 | $123.62 | $124.74 | 1.89M |
| 1/8/2026 | $120.70 | $124.06 | $119.50 | $123.78 | 1.25M |
| 1/7/2026 | $121.92 | $123.59 | $119.35 | $122.99 | 1.78M |
| 1/6/2026 | $122.83 | $126.18 | $121.77 | $125.51 | 1.83M |
| 1/5/2026 | $119.79 | $125.62 | $119.65 | $120.99 | 2.21M |
| 1/2/2026 | $119.00 | $120.05 | $114.51 | $117.87 | 1.31M |
| 12/31/2025 | $117.50 | $119.31 | $117.15 | $117.52 | 999,549 |
| 12/30/2025 | $119.81 | $120.10 | $117.72 | $118.88 | 1.42M |
| 12/29/2025 | $119.80 | $120.44 | $116.02 | $117.38 | 2.09M |
| 12/26/2025 | $123.40 | $124.30 | $121.33 | $124.22 | 1.28M |
| 12/24/2025 | $123.73 | $123.92 | $120.38 | $121.96 | 979,823 |
| 12/23/2025 | $122.73 | $122.98 | $120.42 | $122.88 | 1.41M |
| 12/22/2025 | $122.33 | $123.82 | $120.79 | $122.21 | 1.46M |
| 12/19/2025 | $115.73 | $120.41 | $115.39 | $119.70 | 3.76M |
| 12/18/2025 | $114.19 | $116.86 | $113.72 | $115.45 | 1.74M |
| 12/17/2025 | $115.78 | $115.92 | $113.07 | $115.08 | 1.70M |
| 12/16/2025 | $115.59 | $117.48 | $114.03 | $114.44 | 1.88M |
| 12/15/2025 | $119.16 | $119.63 | $115.37 | $115.72 | 2.05M |
| 12/12/2025 | $119.82 | $120.55 | $116.24 | $117.53 | 2.82M |
| 12/11/2025 | $113.53 | $118.95 | $112.56 | $117.32 | 2.16M |
| 12/10/2025 | $109.89 | $113.52 | $108.81 | $112.83 | 2.28M |
| 12/9/2025 | $105.20 | $109.30 | $104.75 | $109.27 | 1.70M |
| 12/8/2025 | $108.18 | $108.74 | $104.96 | $104.96 | 1.60M |
| 12/5/2025 | $109.95 | $111.36 | $107.61 | $108.09 | 1.39M |
| 12/4/2025 | $107.08 | $109.15 | $107.08 | $108.80 | 1.42M |