Wheaton Precious Metals Corp Common Shares (Canada)
WPM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $118.04 | $120.94 | $118.04 | $119.15 | +2.20% | 4.07M |
| Oct 30, 2026 | $117.55 | $118.26 | $113.81 | $116.58 | -5.42% | 4.15M |
| Oct 29, 2026 | $123.15 | $124.78 | $121.72 | $123.26 | -2.62% | 1.51M |
| Oct 28, 2026 | $125.00 | $126.64 | $123.23 | $126.57 | +0.52% | 2.32M |
| Oct 27, 2026 | $121.42 | $126.06 | $121.42 | $125.92 | +2.90% | 1.52M |
| Oct 26, 2026 | $121.50 | $123.26 | $119.05 | $122.37 | +1.22% | 1.49M |
| Oct 23, 2026 | $122.82 | $123.59 | $118.72 | $120.89 | -2.14% | 1.89M |
| Oct 22, 2026 | $127.65 | $127.65 | $123.10 | $123.53 | -6.54% | 2.07M |
| Oct 21, 2026 | $131.66 | $132.59 | $130.06 | $132.17 | +0.72% | 1.14M |
| Oct 20, 2026 | $130.58 | $134.78 | $129.28 | $131.23 | -0.58% | 987.73K |
| Oct 19, 2026 | $133.51 | $134.28 | $131.29 | $131.99 | -1.63% | 1.15M |
| Oct 16, 2026 | $132.82 | $136.57 | $132.04 | $134.18 | +0.77% | 1.32M |
| Oct 15, 2026 | $131.77 | $133.40 | $129.41 | $133.16 | +2.76% | 1.53M |
| Oct 14, 2026 | $132.22 | $133.23 | $127.66 | $129.58 | -4.74% | 1.97M |
| Oct 13, 2026 | $139.13 | $139.74 | $134.54 | $136.03 | -1.51% | 933.06K |
| Oct 12, 2026 | $137.00 | $138.66 | $136.43 | $138.11 | -0.39% | 541.22K |
| Oct 9, 2026 | $137.50 | $139.65 | $136.82 | $138.65 | +2.73% | 1.03M |
| Oct 8, 2026 | $132.90 | $135.22 | $132.90 | $134.96 | +0.95% | 1.10M |
| Oct 7, 2026 | $133.11 | $135.57 | $131.77 | $133.69 | -2.88% | 1.44M |
| Oct 6, 2026 | $137.18 | $138.78 | $135.07 | $137.65 | +1.01% | 1.49M |
| Oct 5, 2026 | $136.35 | $137.47 | $133.50 | $136.27 | -0.01% | 1.02M |
| Oct 2, 2026 | $135.57 | $137.00 | $134.08 | $136.28 | +2.14% | 1.55M |
| Oct 1, 2026 | $132.80 | $134.50 | $131.32 | $133.42 | -0.22% | 1.89M |
| Sep 30, 2026 | $136.11 | $138.06 | $133.46 | $133.72 | -1.23% | 2.30M |
| Sep 29, 2026 | $136.21 | $136.44 | $134.09 | $135.39 | -0.17% | 2.47M |
| Sep 28, 2026 | $135.87 | $138.62 | $134.07 | $135.62 | -5.11% | 3.38M |
| Sep 25, 2026 | $143.95 | $144.66 | $141.90 | $142.92 | -0.67% | 1.96M |
| Sep 24, 2026 | $144.06 | $144.66 | $141.71 | $143.88 | -1.08% | 2.28M |
| Sep 23, 2026 | $149.68 | $149.94 | $145.23 | $145.45 | -5.44% | 2.22M |
| Sep 22, 2026 | $148.10 | $154.96 | $147.80 | $153.81 | +4.16% | 2.22M |
| Sep 21, 2026 | $152.00 | $152.00 | $146.11 | $147.66 | -2.22% | 1.46M |
| Sep 18, 2026 | $153.03 | $153.03 | $149.17 | $151.01 | -0.78% | 1.59M |
| Sep 17, 2026 | $152.00 | $153.13 | $149.39 | $152.20 | +3.73% | 1.16M |
| Sep 16, 2026 | $151.95 | $153.22 | $144.06 | $146.73 | -2.19% | 1.48M |
| Sep 15, 2026 | $150.10 | $150.42 | $147.24 | $150.02 | +0.23% | 1.32M |
| Sep 14, 2026 | $148.26 | $150.90 | $147.39 | $149.67 | -2.89% | 1.55M |
| 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 | — | 2.21M |
