WPM - Wheaton Precious Metals Corp.
149.21
-3.170 -2.125%
Share volume: 1,949,838
Last Updated: 04-20-2026
Precious Metals/Gold & Silver Ores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$152.38
-3.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $150.36 | $150.36 | $151.31 | $151.31 | $147.67 | $147.67 | $149.21 | $149.21 | 1,949,838 | $1,949,838.00 |
| 04-17-2026 | $147.61 | $147.61 | $154.17 | $154.17 | $147.18 | $147.18 | $152.38 | $152.38 | 2,695,158 | $2,695,158.00 |
| 04-16-2026 | $147.97 | $147.97 | $149.30 | $149.30 | $144.36 | $144.36 | $144.72 | $144.72 | 2,452,177 | $2,452,177.00 |
| 04-15-2026 | $146.41 | $146.41 | $149.27 | $149.27 | $144.55 | $144.55 | $147.61 | $147.61 | 1,964,213 | $1,964,213.00 |
| 04-14-2026 | $146.25 | $146.25 | $149.28 | $149.28 | $145.90 | $145.90 | $147.69 | $147.69 | 2,280,581 | $2,280,581.00 |
| 04-13-2026 | $142.73 | $142.73 | $146.00 | $146.00 | $142.60 | $142.60 | $144.83 | $144.83 | 1,480,509 | $1,480,509.00 |
| 04-10-2026 | $142.12 | $142.12 | $145.31 | $145.31 | $142.12 | $142.12 | $144.84 | $144.84 | 1,788,518 | $1,788,518.00 |
| 04-09-2026 | $139.91 | $139.91 | $143.45 | $143.45 | $139.23 | $139.23 | $140.89 | $140.89 | 1,803,701 | $1,803,701.00 |
| 04-08-2026 | $142.31 | $142.31 | $143.50 | $143.50 | $138.21 | $138.21 | $140.14 | $140.14 | 2,824,877 | $2,824,877.00 |
| 04-07-2026 | $134.62 | $134.62 | $136.17 | $136.17 | $131.26 | $131.26 | $135.97 | $135.97 | 1,729,543 | $1,729,543.00 |