Wheaton Precious Metals Corp Common Shares (Canada)
WPM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $153.90 | $155.63 | $152.87 | $154.12 | +2.08% | 1.20M |
| Sep 10, 2026 | $151.36 | $153.38 | $150.34 | $150.98 | -3.69% | 1.40M |
| Sep 9, 2026 | $157.95 | $160.99 | $156.28 | $156.76 | +1.06% | 1.66M |
| Sep 8, 2026 | $154.54 | $156.62 | $153.87 | $155.11 | +0.08% | 1.49M |
| Sep 4, 2026 | $154.98 | $156.38 | $152.39 | $154.98 | -1.05% | 2.13M |
| Sep 3, 2026 | $155.85 | $157.44 | $152.59 | $156.63 | +3.79% | 3.24M |
| Sep 2, 2026 | $148.89 | $152.18 | $148.32 | $150.91 | +4.13% | 1.59M |
| Sep 1, 2026 | $146.00 | $149.74 | $144.03 | $144.93 | -3.91% | 2.65M |
| Aug 31, 2026 | $153.23 | $153.23 | $147.75 | $150.83 | -1.63% | 2.23M |
| Aug 28, 2026 | $158.88 | $160.46 | $150.25 | $153.33 | -2.95% | 2.53M |
| Aug 27, 2026 | $155.89 | $158.78 | $154.29 | $157.99 | +1.26% | 1.74M |
| Aug 26, 2026 | $160.93 | $161.45 | $155.56 | $156.02 | -4.70% | 2.78M |
| Aug 25, 2026 | $156.51 | $163.90 | $156.00 | $163.72 | +2.20% | 2.41M |
| Aug 24, 2026 | $159.50 | $161.13 | $157.78 | $160.19 | +1.53% | 2.85M |
| Aug 21, 2026 | $154.70 | $158.28 | $153.58 | $157.78 | +5.01% | 3.30M |
| Aug 20, 2026 | $144.54 | $150.69 | $144.53 | $150.25 | +1.91% | 2.58M |
| Aug 19, 2026 | $139.57 | $147.69 | $138.50 | $147.43 | +11.10% | 6.61M |
| Aug 18, 2026 | $134.04 | $135.29 | $131.76 | $132.70 | -2.86% | 1.83M |
| Aug 17, 2026 | $135.36 | $137.57 | $134.34 | $136.61 | +1.79% | 1.70M |
| Aug 14, 2026 | $133.67 | $135.62 | $133.01 | $134.21 | +1.78% | 1.37M |
| Aug 13, 2026 | $133.00 | $133.72 | $131.21 | $131.86 | -2.24% | 1.82M |
| Aug 12, 2026 | $137.98 | $137.98 | $134.40 | $134.88 | +0.35% | 1.75M |
| Aug 11, 2026 | $133.22 | $135.15 | $132.86 | $134.41 | +0.76% | 1.43M |
| Aug 10, 2026 | $133.40 | $134.62 | $129.37 | $133.39 | -0.60% | 2.21M |
| Aug 7, 2026 | $133.26 | $136.02 | $132.56 | $134.20 | +7.10% | 3.45M |
| Aug 6, 2026 | $121.87 | $125.59 | $121.13 | $125.30 | +2.02% | 2.54M |
| Aug 5, 2026 | $121.50 | $125.50 | $120.68 | $122.82 | +6.42% | 3.58M |
| Aug 4, 2026 | $113.22 | $116.37 | $113.10 | $115.41 | +3.17% | 2.17M |
| Aug 3, 2026 | $109.30 | $112.00 | $108.00 | $111.86 | +2.60% | 1.10M |
| Jul 31, 2026 | $111.20 | $112.06 | $108.40 | $109.03 | -3.84% | 1.62M |
| Jul 30, 2026 | $111.55 | $113.44 | $109.75 | $113.38 | +3.58% | 1.36M |
| Jul 29, 2026 | $108.88 | $112.27 | $106.30 | $109.46 | -0.11% | 2.06M |
| Jul 28, 2026 | $110.18 | $111.38 | $108.63 | $109.58 | -2.17% | 1.48M |
| Jul 27, 2026 | $113.22 | $113.50 | $110.30 | $112.01 | +0.48% | 1.25M |
| Jul 24, 2026 | $111.50 | $112.57 | $109.62 | $111.48 | +1.32% | 1.80M |
| Jul 23, 2026 | $107.76 | $110.61 | $107.49 | $110.03 | -1.19% | 1.51M |
| Jul 22, 2026 | $112.37 | $114.10 | $110.63 | $111.36 | +1.27% | 1.80M |
| Jul 21, 2026 | $105.47 | $110.37 | $105.47 | $109.96 | +6.29% | 2.01M |
| Jul 20, 2026 | $103.48 | $104.40 | $102.77 | $103.45 | -0.70% | 1.15M |
| Jul 17, 2026 | $102.31 | $104.68 | $101.59 | $104.18 | -0.07% | 1.73M |
| Jul 16, 2026 | $106.47 | $107.06 | $102.66 | $104.25 | -3.94% | 2.23M |
| Jul 15, 2026 | $108.75 | $109.70 | $106.42 | $108.53 | +0.04% | 1.24M |
| Jul 14, 2026 | $111.00 | $111.55 | $108.36 | $108.49 | +0.61% | 1.58M |
| Jul 13, 2026 | $108.48 | $109.35 | $106.19 | $107.83 | -2.02% | 1.52M |
| Jul 10, 2026 | $109.76 | $110.91 | $108.60 | $110.05 | -0.54% | 869.63K |
| Jul 9, 2026 | $110.00 | $111.53 | $108.25 | $110.65 | +2.83% | 1.31M |
| Jul 8, 2026 | $109.66 | $110.13 | $105.40 | $107.60 | -3.83% | 1.96M |
| Jul 7, 2026 | $114.52 | $116.27 | $110.57 | $111.89 | -2.91% | 1.53M |
| Jul 6, 2026 | $117.14 | $117.63 | $113.51 | $115.24 | -0.42% | 1.97M |
| Jul 2, 2026 | $114.73 | $117.21 | $113.57 | $115.73 | +3.85% | 2.05M |
| Jul 1, 2026 | $111.62 | $116.42 | $111.42 | $111.44 | -0.78% | 911.70K |
| Jun 30, 2026 | $111.05 | $112.82 | $109.10 | $112.32 | +1.25% | 1.79M |
| Jun 29, 2026 | $112.01 | $112.55 | $110.07 | $110.93 | -2.11% | 1.67M |
| Jun 26, 2026 | $113.60 | $115.00 | $112.83 | $113.32 | +0.21% | 3.01M |
| Jun 25, 2026 | $115.00 | $115.93 | $111.83 | $113.08 | +0.26% | 3.12M |
| Jun 24, 2026 | $112.11 | $114.68 | $110.76 | $112.79 | -3.15% | 3.43M |
| Jun 23, 2026 | $116.91 | $118.73 | $116.01 | $116.46 | -4.32% | 1.88M |
| Jun 22, 2026 | $118.13 | $121.94 | $117.03 | $121.72 | -0.69% | 2.62M |
| Jun 18, 2026 | $125.82 | $128.76 | $121.13 | $122.57 | -2.61% | 3.31M |
| Jun 17, 2026 | $127.61 | $132.99 | $125.66 | $125.85 | — | 3.06M |
