Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Wheaton Precious Metals Corp. (WPM) Price History

Daily open, high, low, close and volume for Wheaton Precious Metals Corp. (WPM) from 2025-10-09 to 2026-10-09, newest first.

‹ WPM price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 196.16CAD 199.20CAD 195.02CAD 197.66557,100
2026-10-08CAD 189.45CAD 192.27CAD 189.01CAD 192.06779,300
2026-10-07CAD 190.60CAD 193.25CAD 187.83CAD 190.40666,500
2026-10-06CAD 195.46CAD 197.13CAD 192.30CAD 195.69526,700
2026-10-05CAD 194.55CAD 196.05CAD 190.42CAD 194.45535,400
2026-10-02CAD 192.50CAD 194.90CAD 191.13CAD 194.36745,000
2026-10-01CAD 188.95CAD 191.45CAD 187.01CAD 189.48588,300
2026-09-30CAD 193.01CAD 195.90CAD 189.98CAD 190.05888,300
2026-09-29CAD 192.76CAD 193.73CAD 190.34CAD 191.821,243,800
2026-09-28CAD 192.22CAD 196.28CAD 190.16CAD 192.011,378,900
2026-09-25CAD 204.31CAD 204.31CAD 200.87CAD 202.121,406,700
2026-09-24CAD 204.13CAD 204.69CAD 200.57CAD 203.531,477,900
2026-09-23CAD 211.49CAD 211.68CAD 204.74CAD 205.02897,700
2026-09-22CAD 208.00CAD 217.89CAD 207.82CAD 216.78657,700
2026-09-21CAD 212.61CAD 212.61CAD 205.01CAD 207.45734,800
2026-09-18CAD 214.98CAD 214.98CAD 209.03CAD 210.912,123,600
2026-09-17CAD 212.56CAD 214.00CAD 208.98CAD 213.03523,500
2026-09-16CAD 211.52CAD 213.51CAD 201.65CAD 205.18746,500
2026-09-15CAD 209.10CAD 209.49CAD 204.87CAD 208.79675,800
2026-09-14CAD 207.94CAD 209.78CAD 205.21CAD 208.11430,800
2026-09-11CAD 212.93CAD 215.95CAD 211.70CAD 213.75387,200
2026-09-10CAD 208.85CAD 211.75CAD 207.95CAD 208.67657,900
2026-09-09CAD 217.71CAD 221.52CAD 215.83CAD 216.78552,700
2026-09-08CAD 212.83CAD 215.61CAD 212.01CAD 213.87569,600
2026-09-04CAD 212.80CAD 216.39CAD 211.08CAD 214.42306,900
2026-09-03CAD 215.72CAD 217.02CAD 210.87CAD 216.35732,100
2026-09-02CAD 206.78CAD 210.81CAD 205.64CAD 208.69558,400
2026-09-01CAD 201.67CAD 207.77CAD 200.03CAD 201.40647,500
2026-08-31CAD 211.06CAD 212.10CAD 204.94CAD 208.891,816,600
2026-08-28CAD 219.78CAD 221.22CAD 210.81CAD 213.27691,100
2026-08-27CAD 215.14CAD 219.91CAD 214.16CAD 218.99460,000
2026-08-26CAD 223.35CAD 224.11CAD 216.02CAD 216.34828,100
2026-08-25CAD 217.18CAD 226.61CAD 217.00CAD 226.18620,300
2026-08-24CAD 219.58CAD 222.66CAD 218.35CAD 221.941,162,700
2026-08-21CAD 212.88CAD 217.88CAD 211.18CAD 217.071,102,000
2026-08-20CAD 200.00CAD 207.71CAD 199.90CAD 207.16906,400
2026-08-19CAD 191.84CAD 203.96CAD 191.51CAD 203.43951,700
2026-08-18CAD 185.70CAD 187.44CAD 183.05CAD 184.23607,100
2026-08-17CAD 187.16CAD 190.75CAD 186.02CAD 189.48529,000
2026-08-14CAD 186.22CAD 188.00CAD 184.60CAD 186.25365,500
2026-08-13CAD 185.60CAD 186.46CAD 182.92CAD 183.82613,000
2026-08-12CAD 191.07CAD 191.90CAD 187.45CAD 187.84742,000
2026-08-11CAD 186.32CAD 188.44CAD 185.00CAD 186.98790,500
2026-08-10CAD 186.19CAD 187.65CAD 180.41CAD 185.751,395,000
2026-08-07CAD 185.77CAD 189.72CAD 184.81CAD 187.321,184,600
2026-08-06CAD 171.49CAD 175.98CAD 169.77CAD 175.79948,300
2026-08-05CAD 169.59CAD 175.89CAD 169.59CAD 172.481,137,500
2026-08-04CAD 158.79CAD 163.69CAD 158.00CAD 162.42914,600
2026-07-31CAD 156.80CAD 157.01CAD 151.95CAD 152.481,268,700
2026-07-30CAD 156.94CAD 158.85CAD 154.36CAD 158.70496,800
2026-07-29CAD 153.59CAD 157.56CAD 149.68CAD 153.93634,700
2026-07-28CAD 155.30CAD 157.01CAD 153.20CAD 154.57716,800
2026-07-27CAD 159.89CAD 160.91CAD 155.85CAD 158.18547,500
2026-07-24CAD 156.57CAD 158.60CAD 154.83CAD 157.27608,300
2026-07-23CAD 152.70CAD 155.76CAD 152.00CAD 154.971,148,200
2026-07-22CAD 158.06CAD 160.70CAD 155.85CAD 156.78880,100
2026-07-21CAD 148.49CAD 155.56CAD 148.49CAD 155.08835,600
2026-07-20CAD 145.39CAD 146.73CAD 144.24CAD 145.51485,300
2026-07-17CAD 143.84CAD 146.71CAD 142.23CAD 145.96474,300
2026-07-16CAD 149.99CAD 150.07CAD 144.29CAD 146.48649,300
2026-07-15CAD 151.86CAD 153.92CAD 149.56CAD 152.57520,200
2026-07-14CAD 154.87CAD 157.00CAD 152.37CAD 152.69580,600
2026-07-13CAD 153.48CAD 154.21CAD 150.39CAD 152.67556,700
2026-07-10CAD 155.61CAD 156.68CAD 153.67CAD 155.83434,600
2026-07-09CAD 154.80CAD 157.95CAD 153.25CAD 156.83492,700
2026-07-08CAD 155.15CAD 156.01CAD 149.57CAD 152.36706,400
2026-07-07CAD 163.08CAD 164.90CAD 157.20CAD 158.70797,300
2026-07-06CAD 166.87CAD 167.39CAD 161.54CAD 163.941,234,200
2026-07-03CAD 166.50CAD 170.49CAD 166.49CAD 168.27356,300
2026-07-02CAD 162.28CAD 165.91CAD 161.08CAD 163.93676,500
2026-06-30CAD 157.73CAD 160.19CAD 155.42CAD 159.54876,500
2026-06-29CAD 159.15CAD 159.72CAD 156.58CAD 157.30965,800
2026-06-26CAD 161.00CAD 163.27CAD 159.98CAD 160.71854,200
2026-06-25CAD 164.08CAD 164.08CAD 159.06CAD 160.34697,500
2026-06-24CAD 158.73CAD 162.94CAD 158.72CAD 160.52883,700
2026-06-23CAD 164.68CAD 168.78CAD 164.68CAD 165.39610,300
2026-06-22CAD 167.26CAD 172.69CAD 166.60CAD 172.44795,300
2026-06-19CAD 170.55CAD 170.72CAD 164.74CAD 164.742,633,100
2026-06-18CAD 177.70CAD 181.57CAD 171.23CAD 173.01560,100
2026-06-17CAD 178.90CAD 186.62CAD 177.48CAD 178.221,142,600
2026-06-16CAD 176.01CAD 180.83CAD 175.62CAD 179.72572,000
2026-06-15CAD 172.15CAD 176.16CAD 171.34CAD 173.40974,900
2026-06-12CAD 159.21CAD 163.81CAD 157.65CAD 162.32717,200
2026-06-11CAD 151.57CAD 158.19CAD 149.72CAD 157.141,103,300
2026-06-10CAD 152.33CAD 154.81CAD 148.91CAD 149.99990,100
2026-06-09CAD 161.62CAD 162.40CAD 152.39CAD 156.891,015,400
2026-06-08CAD 162.10CAD 163.60CAD 159.75CAD 160.15971,000
2026-06-05CAD 174.98CAD 174.98CAD 161.46CAD 161.891,583,400
2026-06-04CAD 175.84CAD 180.54CAD 175.80CAD 178.59660,600
2026-06-03CAD 177.50CAD 178.61CAD 173.58CAD 173.92623,700
2026-06-02CAD 179.49CAD 180.37CAD 175.65CAD 180.27502,700
2026-06-01CAD 180.34CAD 180.34CAD 173.50CAD 178.24698,900
2026-05-29CAD 179.98CAD 185.36CAD 178.12CAD 185.363,598,400
2026-05-28CAD 174.50CAD 181.26CAD 172.26CAD 179.48860,000
2026-05-27CAD 175.32CAD 179.46CAD 175.32CAD 175.91467,200
2026-05-26CAD 178.87CAD 181.88CAD 177.88CAD 180.15509,800
2026-05-25CAD 177.34CAD 184.64CAD 177.34CAD 184.47275,200
2026-05-22CAD 176.76CAD 176.76CAD 171.91CAD 174.74354,000
2026-05-21CAD 172.36CAD 178.69CAD 171.21CAD 175.43433,000
2026-05-20CAD 171.79CAD 176.09CAD 169.49CAD 174.73648,800
2026-05-19CAD 174.81CAD 175.05CAD 170.04CAD 170.821,001,900
2026-05-15CAD 183.17CAD 183.30CAD 176.00CAD 179.39699,900
2026-05-14CAD 194.57CAD 194.68CAD 189.58CAD 191.05429,900
2026-05-13CAD 194.74CAD 197.53CAD 191.06CAD 194.83392,900
2026-05-12CAD 193.61CAD 197.40CAD 187.97CAD 195.76648,900
2026-05-11CAD 190.88CAD 198.79CAD 190.78CAD 196.75702,600
2026-05-08CAD 181.88CAD 190.75CAD 181.87CAD 189.94672,600
2026-05-07CAD 188.29CAD 190.60CAD 178.85CAD 179.63914,700
2026-05-06CAD 178.43CAD 183.58CAD 178.42CAD 183.43638,000
2026-05-05CAD 172.02CAD 173.00CAD 169.98CAD 170.70492,000
2026-05-04CAD 169.50CAD 171.29CAD 168.30CAD 169.03502,100
2026-05-01CAD 170.43CAD 173.14CAD 169.54CAD 170.85406,100
2026-04-30CAD 177.09CAD 177.11CAD 170.86CAD 171.581,232,200
2026-04-29CAD 175.27CAD 175.72CAD 169.85CAD 170.84732,500
2026-04-28CAD 182.03CAD 182.12CAD 176.25CAD 177.05595,400
2026-04-27CAD 187.61CAD 188.66CAD 185.15CAD 186.15651,000
2026-04-24CAD 195.63CAD 196.02CAD 190.06CAD 190.47549,600
2026-04-23CAD 195.14CAD 197.69CAD 190.52CAD 193.99862,000
2026-04-22CAD 197.84CAD 199.99CAD 196.00CAD 198.03797,400
2026-04-21CAD 202.39CAD 203.83CAD 192.82CAD 194.001,159,300
2026-04-20CAD 205.63CAD 206.83CAD 201.67CAD 203.68697,200
2026-04-17CAD 201.69CAD 210.60CAD 201.27CAD 208.71720,300
2026-04-16CAD 203.32CAD 204.90CAD 197.75CAD 198.48703,500
2026-04-15CAD 201.88CAD 205.42CAD 199.20CAD 203.05735,700
2026-04-14CAD 202.04CAD 205.10CAD 200.40CAD 203.57615,500
2026-04-13CAD 198.71CAD 201.30CAD 197.15CAD 199.81635,700
2026-04-10CAD 196.70CAD 200.89CAD 196.24CAD 200.24800,700
2026-04-09CAD 195.12CAD 198.23CAD 192.54CAD 194.76703,800
2026-04-08CAD 196.95CAD 198.91CAD 191.67CAD 194.14816,100
2026-04-07CAD 186.93CAD 189.19CAD 182.80CAD 189.07551,500
2026-04-06CAD 187.38CAD 189.29CAD 185.63CAD 186.61430,500
2026-04-02CAD 182.50CAD 191.26CAD 182.45CAD 188.85545,100
2026-04-01CAD 186.77CAD 192.19CAD 184.37CAD 190.12858,900
2026-03-31CAD 176.20CAD 183.24CAD 176.20CAD 182.60965,400
2026-03-30CAD 178.00CAD 179.57CAD 170.53CAD 172.301,273,600
2026-03-27CAD 164.95CAD 173.42CAD 164.95CAD 172.651,283,600
2026-03-26CAD 164.00CAD 170.82CAD 164.00CAD 164.95780,100
2026-03-25CAD 174.97CAD 175.01CAD 167.92CAD 169.53717,800
2026-03-24CAD 161.75CAD 167.29CAD 160.24CAD 165.98600,200
2026-03-23CAD 156.74CAD 166.08CAD 156.66CAD 164.22835,900
2026-03-20CAD 166.88CAD 167.03CAD 155.67CAD 157.082,736,900
2026-03-19CAD 163.13CAD 167.64CAD 160.95CAD 166.381,112,200
2026-03-18CAD 181.69CAD 182.23CAD 175.78CAD 176.73752,700
2026-03-17CAD 191.67CAD 195.00CAD 187.55CAD 188.02500,600
2026-03-16CAD 189.45CAD 194.72CAD 186.05CAD 190.62707,500
2026-03-13CAD 199.70CAD 203.10CAD 191.37CAD 192.13710,200
2026-03-12CAD 200.80CAD 201.90CAD 196.45CAD 198.85616,300
2026-03-11CAD 201.98CAD 202.56CAD 197.00CAD 202.06745,300
2026-03-10CAD 205.01CAD 207.59CAD 202.30CAD 204.88596,600
2026-03-09CAD 193.12CAD 201.83CAD 188.71CAD 201.03692,000
2026-03-06CAD 196.83CAD 203.11CAD 196.30CAD 199.72866,600
2026-03-05CAD 206.11CAD 206.11CAD 197.99CAD 202.07840,800
2026-03-04CAD 211.75CAD 211.88CAD 206.67CAD 210.001,209,500
2026-03-03CAD 211.23CAD 211.23CAD 200.63CAD 206.911,069,200
2026-03-02CAD 223.87CAD 226.68CAD 218.65CAD 226.64896,300
2026-02-27CAD 222.00CAD 224.32CAD 220.14CAD 222.271,963,000
2026-02-26CAD 213.46CAD 220.93CAD 211.56CAD 220.14706,000
2026-02-25CAD 217.08CAD 218.93CAD 214.72CAD 215.24598,200
2026-02-24CAD 210.64CAD 216.89CAD 207.69CAD 215.66588,000
2026-02-23CAD 208.91CAD 213.77CAD 207.92CAD 213.54493,000
2026-02-20CAD 199.00CAD 206.10CAD 197.26CAD 205.65866,200
2026-02-19CAD 196.73CAD 199.58CAD 195.98CAD 199.10529,400
2026-02-18CAD 198.22CAD 200.75CAD 196.50CAD 198.40616,000
2026-02-17CAD 192.47CAD 194.11CAD 188.42CAD 193.98896,300
2026-02-13CAD 192.08CAD 199.10CAD 191.88CAD 198.68509,300
2026-02-12CAD 200.54CAD 203.57CAD 189.37CAD 189.50674,000
2026-02-11CAD 201.97CAD 204.00CAD 197.31CAD 202.27979,500
2026-02-10CAD 193.06CAD 197.34CAD 191.31CAD 196.03668,900
2026-02-09CAD 188.00CAD 193.67CAD 187.59CAD 193.60605,000
2026-02-06CAD 182.53CAD 187.31CAD 182.53CAD 185.90847,300
2026-02-05CAD 183.99CAD 189.38CAD 179.04CAD 179.19947,900
2026-02-04CAD 192.07CAD 192.92CAD 184.75CAD 191.491,012,700
2026-02-03CAD 190.74CAD 190.87CAD 182.53CAD 186.631,029,000
2026-02-02CAD 179.17CAD 185.85CAD 176.83CAD 180.591,092,700
2026-01-30CAD 193.68CAD 193.68CAD 177.35CAD 179.391,774,200
2026-01-29CAD 214.37CAD 214.41CAD 201.02CAD 205.43961,000
2026-01-28CAD 206.08CAD 212.00CAD 205.29CAD 211.60911,900
2026-01-27CAD 203.60CAD 203.62CAD 194.38CAD 203.10886,700
2026-01-26CAD 207.72CAD 211.70CAD 202.33CAD 202.731,109,700
2026-01-23CAD 199.95CAD 201.79CAD 198.10CAD 200.26819,200
2026-01-22CAD 191.20CAD 200.08CAD 191.01CAD 198.25679,700
2026-01-21CAD 199.99CAD 200.42CAD 189.51CAD 190.33944,300
2026-01-20CAD 193.60CAD 196.93CAD 192.01CAD 195.881,027,800
2026-01-19CAD 191.85CAD 192.83CAD 189.44CAD 191.22267,200
2026-01-16CAD 187.06CAD 188.70CAD 183.64CAD 188.281,109,500
2026-01-15CAD 183.43CAD 188.35CAD 182.31CAD 188.27486,000
2026-01-14CAD 183.95CAD 185.65CAD 181.49CAD 184.93935,400
2026-01-13CAD 181.04CAD 183.21CAD 178.65CAD 181.56672,600
2026-01-12CAD 179.06CAD 180.37CAD 176.06CAD 178.39836,600
2026-01-09CAD 172.80CAD 175.81CAD 171.78CAD 173.79588,300
2026-01-08CAD 167.00CAD 172.05CAD 165.94CAD 171.59557,200
2026-01-07CAD 168.00CAD 171.09CAD 164.90CAD 170.39913,100
2026-01-06CAD 168.80CAD 174.17CAD 167.61CAD 173.06848,300
2026-01-05CAD 164.39CAD 173.16CAD 164.39CAD 166.36538,700
2026-01-02CAD 163.98CAD 164.73CAD 157.26CAD 161.94375,700
2025-12-31CAD 161.08CAD 163.40CAD 160.79CAD 161.36432,000
2025-12-30CAD 164.43CAD 164.46CAD 161.40CAD 162.77566,900
2025-12-29CAD 164.75CAD 164.75CAD 159.00CAD 160.761,262,000
2025-12-24CAD 168.99CAD 169.02CAD 164.68CAD 166.29196,400
2025-12-23CAD 168.50CAD 168.65CAD 165.23CAD 168.18746,600
2025-12-22CAD 166.51CAD 170.16CAD 166.09CAD 168.04590,600
2025-12-19CAD 159.54CAD 165.98CAD 159.54CAD 164.882,259,200
2025-12-18CAD 157.92CAD 160.81CAD 156.54CAD 159.04982,400
2025-12-17CAD 158.39CAD 159.67CAD 155.81CAD 158.49717,800
2025-12-16CAD 159.61CAD 161.16CAD 156.86CAD 157.61663,500
2025-12-15CAD 163.70CAD 164.76CAD 158.91CAD 159.40770,100
2025-12-12CAD 163.90CAD 165.75CAD 160.48CAD 161.74815,500
2025-12-11CAD 155.89CAD 163.80CAD 154.86CAD 161.50763,500
2025-12-10CAD 153.06CAD 156.55CAD 150.78CAD 155.71953,500
2025-12-09CAD 145.50CAD 151.40CAD 145.20CAD 151.30548,100
2025-12-08CAD 149.91CAD 150.07CAD 145.48CAD 145.49449,200
2025-12-05CAD 152.89CAD 154.24CAD 148.92CAD 149.57464,600
2025-12-04CAD 149.49CAD 152.23CAD 149.45CAD 151.851,030,200
2025-12-03CAD 151.75CAD 152.99CAD 149.64CAD 150.70532,500
2025-12-02CAD 154.03CAD 154.30CAD 146.26CAD 150.63573,500
2025-12-01CAD 155.19CAD 155.58CAD 151.86CAD 154.10618,500
2025-11-28CAD 151.52CAD 153.96CAD 150.70CAD 153.47784,800
2025-11-27CAD 148.12CAD 149.84CAD 148.12CAD 149.43113,800
2025-11-26CAD 146.68CAD 150.39CAD 146.24CAD 149.96689,000
2025-11-25CAD 144.32CAD 145.46CAD 142.97CAD 144.58996,500
2025-11-24CAD 141.40CAD 144.98CAD 140.95CAD 144.932,017,500
2025-11-21CAD 140.20CAD 142.26CAD 138.90CAD 139.91503,300
2025-11-20CAD 146.04CAD 147.86CAD 140.20CAD 140.41324,600
2025-11-19CAD 146.01CAD 147.46CAD 144.94CAD 146.34740,200
2025-11-18CAD 143.68CAD 145.79CAD 142.74CAD 144.07968,000
2025-11-17CAD 145.54CAD 146.38CAD 142.28CAD 143.68918,600
2025-11-14CAD 141.68CAD 146.96CAD 141.68CAD 146.15658,800
2025-11-13CAD 151.65CAD 152.17CAD 146.69CAD 148.27468,400
2025-11-12CAD 146.60CAD 153.08CAD 145.61CAD 150.99781,800
2025-11-11CAD 144.11CAD 146.39CAD 142.76CAD 145.80621,800
2025-11-10CAD 145.29CAD 145.29CAD 141.66CAD 143.391,000,000
2025-11-07CAD 139.57CAD 140.44CAD 135.29CAD 138.98729,200
2025-11-06CAD 136.42CAD 138.17CAD 135.53CAD 135.99559,100
2025-11-05CAD 135.35CAD 137.16CAD 135.20CAD 136.35563,800
2025-11-04CAD 133.47CAD 135.61CAD 132.89CAD 133.01670,400
2025-11-03CAD 135.63CAD 136.67CAD 134.38CAD 136.60595,700
2025-10-31CAD 137.72CAD 138.30CAD 135.33CAD 135.45712,800
2025-10-30CAD 132.20CAD 137.43CAD 132.20CAD 137.221,195,200
2025-10-29CAD 135.25CAD 135.78CAD 131.54CAD 132.75851,900
2025-10-28CAD 130.50CAD 133.68CAD 129.69CAD 133.001,736,700
2025-10-27CAD 133.59CAD 135.67CAD 130.02CAD 132.141,088,700
2025-10-24CAD 136.48CAD 138.44CAD 135.82CAD 137.43622,200
2025-10-23CAD 138.42CAD 138.42CAD 136.11CAD 137.36681,800
2025-10-22CAD 132.27CAD 136.68CAD 132.12CAD 135.87799,400
2025-10-21CAD 139.76CAD 139.76CAD 132.88CAD 134.311,122,600
2025-10-20CAD 149.10CAD 150.21CAD 147.92CAD 147.95656,000
2025-10-17CAD 156.02CAD 156.93CAD 144.79CAD 146.50885,200
2025-10-16CAD 155.63CAD 160.44CAD 154.54CAD 159.41578,900
2025-10-15CAD 153.39CAD 155.75CAD 152.71CAD 154.88716,900
2025-10-14CAD 151.76CAD 154.52CAD 151.02CAD 152.16883,400
2025-10-10CAD 145.62CAD 148.29CAD 144.93CAD 147.64708,300
2025-10-09CAD 150.76CAD 151.25CAD 143.81CAD 144.98944,100