Wheaton Precious Metals Corp Common Shares (Canada) (WPM)

150.91
+5.98 (4.13%)
NYSE· Last Trade: Sep 3rd, 3:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wheaton Precious Metals Corp Common Shares (Canada) (WPM)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026148.89152.18148.32150.911,593,733150.91
9/01/2026146.00149.74144.03144.932,652,323144.93
8/31/2026153.23153.23147.75150.832,226,933150.83
8/28/2026158.88160.46150.25153.332,530,204153.33
8/27/2026155.89158.78154.29157.991,734,887157.99
8/26/2026160.93161.45155.56156.022,776,665156.02
8/25/2026156.51163.90156.00163.722,411,935163.72
8/24/2026159.50161.13157.78160.192,843,550160.19
8/21/2026154.70158.28153.58157.783,302,103157.78
8/20/2026144.54150.69144.53150.252,582,976150.25
8/19/2026139.57147.69138.50147.436,606,996147.24
8/18/2026134.04135.29131.76132.701,826,904132.52
8/17/2026135.36137.56134.34136.611,695,760136.43
8/14/2026133.67135.62133.01134.211,366,979134.03
8/13/2026133.00133.72131.21131.861,818,271131.69
8/12/2026137.98137.98134.40134.881,755,226134.70
8/11/2026133.22135.15132.86134.411,425,271134.23
8/10/2026133.40134.62129.37133.392,207,147133.21
8/07/2026133.26136.02132.56134.203,448,518134.02
8/06/2026121.87125.59121.13125.302,541,084125.13
8/05/2026121.50125.50120.68122.823,578,911122.66
8/04/2026113.22116.37113.10115.412,170,982115.26
8/03/2026109.30112.00108.00111.861,101,139111.71
7/31/2026111.20112.06108.40109.031,624,733108.89
7/30/2026111.55113.44109.75113.381,362,412113.23
7/29/2026108.88112.27106.30109.462,062,670109.31
7/28/2026110.18111.38108.63109.581,483,729109.44
7/27/2026113.22113.50110.30112.011,251,394111.86
7/24/2026111.50112.57109.62111.481,798,259111.33
7/23/2026107.76110.61107.49110.031,508,057109.88
7/22/2026112.37114.10110.63111.361,799,428111.21
7/21/2026105.47110.37105.47109.962,009,510109.81
7/20/2026103.48104.40102.77103.451,150,215103.31
7/17/2026102.31104.67101.59104.181,725,386104.04
7/16/2026106.47107.06102.66104.252,227,342104.11
7/15/2026108.75109.70106.42108.531,236,928108.39
7/14/2026111.00111.55108.36108.491,583,075108.35
7/13/2026108.48109.34106.19107.831,514,958107.69
7/10/2026109.76110.91108.60110.05869,635109.90
7/09/2026110.00111.53108.25110.651,313,668110.50
7/08/2026109.66110.13105.40107.601,959,070107.46
7/07/2026114.51116.27110.57111.891,525,556111.74
7/06/2026117.14117.63113.51115.241,966,557115.09
7/02/2026114.72117.21113.56115.732,045,680115.58
7/01/2026111.62116.42111.42111.44911,109111.29
6/30/2026111.05112.81109.10112.321,786,349112.17
6/29/2026112.01112.55110.07110.931,666,781110.78
6/26/2026113.60115.00112.83113.323,006,131113.17
6/25/2026115.00115.93111.83113.083,115,947112.93
6/24/2026112.11114.68110.75112.793,429,562112.64
6/23/2026116.91118.72116.01116.461,879,019116.31
6/22/2026118.13121.94117.03121.722,621,699121.56
6/18/2026125.82128.76121.13122.573,313,047122.41
6/17/2026127.61132.99125.66125.853,059,981125.68
6/16/2026125.46129.24125.41128.242,397,032128.07
6/15/2026123.10126.01123.10123.942,921,674123.78
6/12/2026114.15117.29112.64116.102,079,498115.95
6/11/2026108.46113.36106.93112.663,849,798112.51
6/10/2026108.89111.30106.82107.522,939,351107.38
6/09/2026116.32116.52109.18112.582,940,171112.43
6/08/2026116.50117.50114.49114.872,229,152114.72
6/05/2026125.23126.05115.80116.232,827,169116.08
6/04/2026126.66129.83126.25128.431,591,277128.26
6/03/2026127.99128.70124.79124.951,616,836124.78