Wheaton Precious Metals Corp Common Shares (Canada)$122.80FNV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $218.63 | $221.86 | $216.68 | $218.86 | +1.98% | 783.74K |
| Aug 3, 2026 | $211.78 | $215.45 | $210.51 | $214.62 | +0.80% | 354.33K |
| Jul 31, 2026 | $217.20 | $218.10 | $210.67 | $212.92 | -3.81% | 647.90K |
| Jul 30, 2026 | $218.57 | $221.56 | $215.64 | $221.36 | +3.26% | 696.75K |
| Jul 29, 2026 | $209.24 | $219.10 | $207.50 | $214.37 | +1.79% | 1.01M |
| Jul 28, 2026 | $211.87 | $213.82 | $209.24 | $210.60 | -1.79% | 490.08K |
| Jul 27, 2026 | $214.94 | $217.10 | $211.42 | $214.43 | -0.12% | 461.78K |
| Jul 24, 2026 | $216.00 | $216.08 | $213.09 | $214.68 | +0.21% | 720.05K |
| Jul 23, 2026 | $209.42 | $215.46 | $209.19 | $214.22 | +0.05% | 783.23K |
| Jul 22, 2026 | $212.00 | $216.62 | $211.74 | $214.11 | +3.24% | 1.08M |
| Jul 21, 2026 | $203.10 | $209.30 | $202.15 | $207.40 | +3.61% | 626.26K |
| Jul 20, 2026 | $199.50 | $202.07 | $199.40 | $200.17 | -0.30% | 769.92K |
| Jul 17, 2026 | $196.57 | $201.59 | $195.29 | $200.77 | +1.33% | 718.81K |
| Jul 16, 2026 | $199.00 | $202.13 | $196.57 | $198.14 | -2.18% | 701.64K |
| Jul 15, 2026 | $203.05 | $205.26 | $199.94 | $202.55 | -0.20% | 717.20K |
| Jul 14, 2026 | $205.55 | $206.87 | $201.75 | $202.95 | +1.23% | 733.51K |
| Jul 13, 2026 | $201.67 | $204.71 | $199.39 | $200.49 | -2.45% | 982.60K |
| Jul 10, 2026 | $207.61 | $207.90 | $203.61 | $205.52 | -1.24% | 407.83K |
| Jul 9, 2026 | $206.63 | $209.19 | $203.94 | $208.09 | +2.18% | 448.32K |
| Jul 8, 2026 | $205.70 | $207.10 | $199.00 | $203.66 | -2.83% | 823.30K |
| Jul 7, 2026 | $211.87 | $214.21 | $207.79 | $209.60 | -1.49% | 487.57K |
| Jul 6, 2026 | $218.06 | $220.00 | $211.51 | $212.77 | -2.21% | 543.60K |
| Jul 2, 2026 | $213.99 | $217.74 | $213.50 | $217.58 | +4.36% | 711.69K |
| Jul 1, 2026 | $207.40 | $214.17 | $207.40 | $208.49 | +0.02% | 644.10K |
| Jun 30, 2026 | $207.93 | $209.08 | $203.50 | $208.44 | +0.57% | 574.93K |
| Jun 29, 2026 | $214.40 | $214.40 | $206.14 | $207.26 | -3.66% | 745.05K |
| Jun 26, 2026 | $211.42 | $217.21 | $211.42 | $215.14 | +2.45% | 1.13M |
| Jun 25, 2026 | $215.23 | $215.39 | $209.18 | $210.00 | +0.11% | 879.24K |
| Jun 24, 2026 | $206.72 | $210.96 | $206.56 | $209.76 | -1.94% | 835.28K |
| Jun 23, 2026 | $215.21 | $217.67 | $212.58 | $213.92 | -3.09% | 648.85K |
| Jun 22, 2026 | $214.83 | $221.10 | $214.47 | $220.73 | +0.67% | 806.73K |
| Jun 18, 2026 | $225.43 | $231.79 | $217.44 | $219.26 | -3.38% | 1.40M |
| Jun 17, 2026 | $227.50 | $237.43 | $226.65 | $226.93 | -1.41% | 965.18K |
| Jun 16, 2026 | $225.91 | $233.32 | $225.59 | $230.17 | +3.52% | 816.33K |
| Jun 15, 2026 | $217.00 | $223.52 | $217.00 | $222.35 | +6.15% | 1.63M |
| Jun 12, 2026 | $209.99 | $212.43 | $204.25 | $209.46 | +0.75% | 1.06M |
| Jun 11, 2026 | $210.20 | $210.87 | $205.11 | $207.91 | -0.26% | 1.43M |
| Jun 10, 2026 | $208.00 | $214.54 | $207.39 | $208.46 | -1.74% | 3.26M |
| Jun 9, 2026 | $217.21 | $217.23 | $206.09 | $212.16 | -1.21% | 727.59K |
| Jun 8, 2026 | $220.05 | $221.19 | $213.28 | $214.75 | -1.82% | 1.23M |
| Jun 5, 2026 | $231.15 | $231.15 | $217.79 | $218.74 | -7.31% | 1.09M |
| Jun 4, 2026 | $231.93 | $239.99 | $231.93 | $235.98 | +2.99% | 902.23K |
| Jun 3, 2026 | $231.26 | $233.55 | $229.11 | $229.12 | -2.88% | 706.46K |
| Jun 2, 2026 | $229.00 | $236.44 | $226.00 | $235.92 | +3.39% | 954.05K |
| Jun 1, 2026 | $226.06 | $230.20 | $221.29 | $228.18 | -1.09% | 793.50K |
| May 29, 2026 | $227.41 | $232.39 | $225.24 | $230.70 | +2.28% | 675.22K |
| May 28, 2026 | $221.33 | $227.79 | $218.62 | $225.56 | +1.05% | 460.79K |
| May 27, 2026 | $225.00 | $227.47 | $222.93 | $223.22 | -2.60% | 719.50K |
| May 26, 2026 | $230.86 | $231.93 | $227.30 | $229.19 | +1.33% | 576.24K |
| May 22, 2026 | $224.97 | $226.68 | $221.66 | $226.19 | +0.15% | 482.99K |
| May 21, 2026 | $222.24 | $228.26 | $220.44 | $225.84 | +0.29% | 598.22K |
| May 20, 2026 | $225.54 | $227.52 | $221.04 | $225.19 | +1.10% | 753.72K |
| May 19, 2026 | $222.54 | $225.14 | $220.81 | $222.74 | -1.18% | 766.61K |
| May 18, 2026 | $226.30 | $229.43 | $222.73 | $225.41 | +0.01% | 544.68K |
| May 15, 2026 | $230.10 | $231.42 | $222.90 | $225.38 | -5.30% | 1.09M |
| May 14, 2026 | $238.93 | $240.00 | $234.14 | $238.00 | -1.16% | 861.71K |
| May 13, 2026 | $236.09 | $243.72 | $232.18 | $240.79 | +1.60% | 1.11M |
| May 12, 2026 | $234.76 | $237.84 | $229.39 | $237.00 | -0.25% | 1.20M |
| May 11, 2026 | $233.55 | $238.98 | $233.36 | $237.60 | +2.37% | 841.02K |
| May 8, 2026 | $230.92 | $233.00 | $229.43 | $232.11 | — | 875.80K |
