Toronto - Delayed Quote
CAD
Wheaton Precious Metals Corp. (WPM.TO)
162.43
-9.82
(-5.70%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
165.00
165.00
158.83
162.43
162.43
968,600
Oct 29, 2026
172.97
174.40
170.40
172.25
172.25
525,200
Oct 28, 2026
176.24
177.26
173.17
177.02
177.02
602,600
Oct 27, 2026
172.28
177.12
170.78
176.85
176.85
1,014,200
Oct 26, 2026
170.12
172.80
167.16
171.58
171.58
586,000
Oct 23, 2026
172.11
172.81
165.97
169.18
169.18
549,300
Oct 22, 2026
179.60
179.60
172.58
173.00
173.00
778,300
Oct 21, 2026
185.37
186.51
182.91
185.58
185.58
611,700
Oct 20, 2026
184.04
189.14
181.58
184.56
184.56
308,500
Oct 19, 2026
188.49
189.52
185.00
186.49
186.49
434,600
Oct 16, 2026
188.88
193.10
186.81
189.71
189.71
811,600
Oct 15, 2026
187.13
189.28
183.98
188.88
188.88
669,100
Oct 14, 2026
188.39
189.84
182.06
184.30
184.30
643,100
Oct 13, 2026
197.76
198.67
191.25
193.56
193.56
394,000
Oct 9, 2026
196.16
199.20
195.02
197.66
197.66
557,100
Oct 8, 2026
189.45
192.27
189.01
192.06
192.06
779,300
Oct 7, 2026
190.60
193.25
187.83
190.40
190.40
666,500
Oct 6, 2026
195.46
197.13
192.30
195.69
195.69
526,700
Oct 5, 2026
194.55
196.05
190.42
194.45
194.45
535,400
Oct 2, 2026
192.50
194.90
191.13
194.36
194.36
745,000
Oct 1, 2026
188.95
191.45
187.01
189.48
189.48
588,300
Sep 30, 2026
193.01
195.90
189.98
190.05
190.05
888,300
Sep 29, 2026
192.76
193.73
190.34
191.82
191.82
1,243,800
Sep 28, 2026
192.22
196.28
190.16
192.01
192.01
1,378,900
Sep 25, 2026
204.31
204.31
200.87
202.12
202.12
1,406,700
Sep 24, 2026
204.13
204.69
200.57
203.53
203.53
1,477,900
Sep 23, 2026
211.49
211.68
204.74
205.02
205.02
897,700
Sep 22, 2026
208.00
217.89
207.82
216.78
216.78
657,700
Sep 21, 2026
212.61
212.61
205.01
207.45
207.45
734,800
Sep 18, 2026
214.98
214.98
209.03
210.91
210.91
2,123,600
Sep 17, 2026
212.56
214.00
208.98
213.03
213.03
523,500
Sep 16, 2026
211.52
213.51
201.65
205.18
205.18
746,500
Sep 15, 2026
209.10
209.49
204.87
208.79
208.79
675,800
Sep 14, 2026
207.94
209.78
205.21
208.11
208.11
430,800
Sep 11, 2026
212.93
215.95
211.70
213.75
213.75
387,200
Sep 10, 2026
208.85
211.75
207.95
208.67
208.67
657,900
Sep 9, 2026
217.71
221.52
215.83
216.78
216.78
552,700
Sep 8, 2026
212.83
215.61
212.01
213.87
213.87
569,600
Sep 4, 2026
212.80
216.39
211.08
214.42
214.42
306,900
Sep 3, 2026
215.72
217.02
210.87
216.35
216.35
732,100
Sep 2, 2026
206.78
210.81
205.64
208.69
208.69
558,400
Sep 1, 2026
201.67
207.77
200.03
201.40
201.40
647,500
Aug 31, 2026
211.06
212.10
204.94
208.89
208.89
1,816,600
Aug 28, 2026
219.78
221.22
210.81
213.27
213.27
691,100
Aug 27, 2026
215.14
219.91
214.16
218.99
218.99
460,000
Aug 26, 2026
223.35
224.11
216.02
216.34
216.34
828,100
Aug 25, 2026
217.18
226.61
217.00
226.18
226.18
620,300
Aug 24, 2026
219.58
222.66
218.35
221.94
221.94
1,162,700
Aug 21, 2026
212.88
217.88
211.18
217.07
217.07
1,102,000
Aug 20, 2026
0.269
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
200.00
207.71
199.90
207.16
207.16
906,400
Aug 19, 2026
191.84
203.96
191.51
203.43
203.16
951,700
Aug 18, 2026
185.70
187.44
183.05
184.23
183.99
607,100
Aug 17, 2026
187.16
190.75
186.02
189.48
189.23
529,000
Aug 14, 2026
186.22
188.00
184.60
186.25
186.00
365,500
Aug 13, 2026
185.60
186.46
182.92
183.82
183.58
613,000
Aug 12, 2026
191.07
191.90
187.45
187.84
187.59
742,000
Aug 11, 2026
186.32
188.44
185.00
186.98
186.73
790,500
Aug 10, 2026
186.19
187.65
180.41
185.75
185.50
1,395,000
Aug 7, 2026
185.77
189.72
184.81
187.32
187.07
1,184,600
Aug 6, 2026
171.49
175.98
169.77
175.79
175.56
948,300
Aug 5, 2026
169.59
175.89
169.59
172.48
172.25
1,137,500
Aug 4, 2026
158.79
163.69
158.00
162.42
162.21
914,600
Jul 31, 2026
156.80
157.01
151.95
152.48
152.28
1,268,700
Jul 30, 2026
156.94
158.85
154.36
158.70
158.49
496,800
Jul 29, 2026
153.59
157.56
149.68
153.93
153.73
634,700
Jul 28, 2026
155.30
157.01
153.20
154.57
154.37
716,800
Jul 27, 2026
159.89
160.91
155.85
158.18
157.97
547,500
Jul 24, 2026
156.57
158.60
154.83
157.27
157.06
608,300
Jul 23, 2026
152.70
155.76
152.00
154.97
154.77
1,148,200
Jul 22, 2026
158.06
160.70
155.85
156.78
156.57
880,100
Jul 21, 2026
148.49
155.56
148.49
155.08
154.87
835,600
Jul 20, 2026
145.39
146.73
144.24
145.51
145.32
485,300
Jul 17, 2026
143.84
146.71
142.23
145.96
145.77
474,300
Jul 16, 2026
149.99
150.07
144.29
146.48
146.29
649,300
Jul 15, 2026
151.86
153.92
149.56
152.57
152.37
520,200
Jul 14, 2026
154.87
157.00
152.37
152.69
152.49
580,600
Jul 13, 2026
153.48
154.21
150.39
152.67
152.47
556,700
Jul 10, 2026
155.61
156.68
153.67
155.83
155.62
434,600
Jul 9, 2026
154.80
157.95
153.25
156.83
156.62
492,700
Jul 8, 2026
155.15
156.01
149.57
152.36
152.16
706,400
Jul 7, 2026
163.08
164.90
157.20
158.70
158.49
797,300
Jul 6, 2026
166.87
167.39
161.54
163.94
163.72
1,234,200
Jul 3, 2026
166.50
170.49
166.49
168.27
168.05
356,300
Jul 2, 2026
162.28
165.91
161.08
163.93
163.71
676,500
Jun 30, 2026
157.73
160.19
155.42
159.54
159.33
876,500
Jun 29, 2026
159.15
159.72
156.58
157.30
157.09
965,800
Jun 26, 2026
161.00
163.27
159.98
160.71
160.50
854,200
Jun 25, 2026
164.08
164.08
159.06
160.34
160.13
697,500
Jun 24, 2026
158.73
162.94
158.72
160.52
160.31
883,700
Jun 23, 2026
164.68
168.78
164.68
165.39
165.17
610,300
Jun 22, 2026
167.26
172.69
166.60
172.44
172.21
795,300
Jun 19, 2026
170.55
170.72
164.74
164.74
164.52
2,633,100
Jun 18, 2026
177.70
181.57
171.23
173.01
172.78
560,100
Jun 17, 2026
178.90
186.62
177.48
178.22
177.98
1,142,600
Jun 16, 2026
176.01
180.83
175.62
179.72
179.48
572,000
Jun 15, 2026
172.15
176.16
171.34
173.40
173.17
974,900
Jun 12, 2026
159.21
163.81
157.65
162.32
162.11
717,200
Jun 11, 2026
151.57
158.19
149.72
157.14
156.93
1,103,300
Jun 10, 2026
152.33
154.81
148.91
149.99
149.79
990,100
Jun 9, 2026
161.62
162.40
152.39
156.89
156.68
1,015,400
Jun 8, 2026
162.10
163.60
159.75
160.15
159.94
971,000
Jun 5, 2026
174.98
174.98
161.46
161.89
161.68
1,583,400
Jun 4, 2026
175.84
180.54
175.80
178.59
178.35
660,600
Jun 3, 2026
177.50
178.61
173.58
173.92
173.69
623,700
Jun 2, 2026
179.49
180.37
175.65
180.27
180.03
502,700
Jun 1, 2026
180.34
180.34
173.50
178.24
178.00
698,900
May 29, 2026
179.98
185.36
178.12
185.36
185.11
3,598,400
May 28, 2026
174.50
181.26
172.26
179.48
179.24
860,000
May 27, 2026
0.269
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
175.32
179.46
175.32
175.91
175.68
467,200
May 26, 2026
178.87
181.88
177.88
180.15
179.64
509,800
May 25, 2026
177.34
184.64
177.34
184.47
183.95
275,200
May 22, 2026
176.76
176.76
171.91
174.74
174.25
354,000
May 21, 2026
172.36
178.69
171.21
175.43
174.94
433,000
May 20, 2026
171.79
176.09
169.49
174.73
174.24
648,800
May 19, 2026
174.81
175.05
170.04
170.82
170.34
1,001,900
May 15, 2026
183.17
183.30
176.00
179.39
178.89
699,900
May 14, 2026
194.57
194.68
189.58
191.05
190.51
429,900
May 13, 2026
194.74
197.53
191.06
194.83
194.28
392,900
May 12, 2026
193.61
197.40
187.97
195.76
195.21
648,900
May 11, 2026
190.88
198.79
190.78
196.75
196.20
702,600
May 8, 2026
181.88
190.75
181.87
189.94
189.41
672,600
May 7, 2026
188.29
190.60
178.85
179.63
179.12
914,700
May 6, 2026
178.43
183.58
178.42
183.43
182.91
638,000
May 5, 2026
172.02
173.00
169.98
170.70
170.22
492,000
May 4, 2026
169.50
171.29
168.30
169.03
168.55
502,100
May 1, 2026
170.43
173.14
169.54
170.85
170.37
406,100
Apr 30, 2026
177.09
177.11
170.86
171.58
171.10
1,232,200
Apr 29, 2026
175.27
175.72
169.85
170.84
170.36
732,500
Apr 28, 2026
182.03
182.12
176.25
177.05
176.55
595,400
Apr 27, 2026
187.61
188.66
185.15
186.15
185.63
651,000
Apr 24, 2026
195.63
196.02
190.06
190.47
189.93
549,600
Apr 23, 2026
195.14
197.69
190.52
193.99
193.44
862,000
Apr 22, 2026
197.84
199.99
196.00
198.03
197.47
797,400
Apr 21, 2026
202.39
203.83
192.82
194.00
193.45
1,159,300
Apr 20, 2026
205.63
206.83
201.67
203.68
203.11
697,200
Apr 17, 2026
201.69
210.60
201.27
208.71
208.12
720,300
Apr 16, 2026
203.32
204.90
197.75
198.48
197.92
703,500
Apr 15, 2026
201.88
205.42
199.20
203.05
202.48
735,700
Apr 14, 2026
202.04
205.10
200.40
203.57
203.00
615,500
Apr 13, 2026
198.71
201.30
197.15
199.81
199.25
635,700
Apr 10, 2026
196.70
200.89
196.24
200.24
199.68
800,700
Apr 9, 2026
195.12
198.23
192.54
194.76
194.21
703,800
Apr 8, 2026
196.95
198.91
191.67
194.14
193.59
816,100
Apr 7, 2026
186.93
189.19
182.80
189.07
188.54
551,500
Apr 6, 2026
187.38
189.29
185.63
186.61
186.08
430,500
Apr 2, 2026
182.50
191.26
182.45
188.85
188.32
545,100
Apr 1, 2026
186.77
192.19
184.37
190.12
189.59
858,900
Mar 31, 2026
0.271
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
176.20
183.24
176.20
182.60
182.09
965,400
Mar 30, 2026
178.00
179.57
170.53
172.30
171.54
1,273,600
Mar 27, 2026
164.95
173.42
164.95
172.65
171.89
1,283,600
Mar 26, 2026
164.00
170.82
164.00
164.95
164.23
780,100
Mar 25, 2026
174.97
175.01
167.92
169.53
168.79
717,800
Mar 24, 2026
161.75
167.29
160.24
165.98
165.25
600,200
Mar 23, 2026
156.74
166.08
156.66
164.22
163.50
835,900
Mar 20, 2026
166.88
167.03
155.67
157.08
156.39
2,736,900
Mar 19, 2026
163.13
167.64
160.95
166.38
165.65
1,112,200
Mar 18, 2026
181.69
182.23
175.78
176.73
175.96
752,700
Mar 17, 2026
191.67
195.00
187.55
188.02
187.20
500,600
Mar 16, 2026
189.45
194.72
186.05
190.62
189.78
707,500
Mar 13, 2026
199.70
203.10
191.37
192.13
191.29
710,200
Mar 12, 2026
200.80
201.90
196.45
198.85
197.98
616,300
Mar 11, 2026
201.98
202.56
197.00
202.06
201.17
745,300
Mar 10, 2026
205.01
207.59
202.30
204.88
203.98
596,600
Mar 9, 2026
193.12
201.83
188.71
201.03
200.15
692,000
Mar 6, 2026
196.83
203.11
196.30
199.72
198.84
866,600
Mar 5, 2026
206.11
206.11
197.99
202.07
201.18
840,800
Mar 4, 2026
211.75
211.88
206.67
210.00
209.08
1,209,500
Mar 3, 2026
211.23
211.23
200.63
206.91
206.00
1,069,200
Mar 2, 2026
223.87
226.68
218.65
226.64
225.65
896,300
Feb 27, 2026
222.00
224.32
220.14
222.27
221.30
1,963,000
Feb 26, 2026
213.46
220.93
211.56
220.14
219.18
706,000
Feb 25, 2026
217.08
218.93
214.72
215.24
214.30
598,200
Feb 24, 2026
210.64
216.89
207.69
215.66
214.71
588,000
Feb 23, 2026
208.91
213.77
207.92
213.54
212.60
493,000
Feb 20, 2026
199.00
206.10
197.26
205.65
204.75
866,200
Feb 19, 2026
196.73
199.58
195.98
199.10
198.23
529,400
Feb 18, 2026
198.22
200.75
196.50
198.40
197.53
616,000
Feb 17, 2026
192.47
194.11
188.42
193.98
193.13
896,300
Feb 13, 2026
192.08
199.10
191.88
198.68
197.81
509,300
Feb 12, 2026
200.54
203.57
189.37
189.50
188.67
674,000
Feb 11, 2026
201.97
204.00
197.31
202.27
201.38
979,500
Feb 10, 2026
193.06
197.34
191.31
196.03
195.17
668,900
Feb 9, 2026
188.00
193.67
187.59
193.60
192.75
605,000
Feb 6, 2026
182.53
187.31
182.53
185.90
185.09
847,300
Feb 5, 2026
183.99
189.38
179.04
179.19
178.40
947,900
Feb 4, 2026
192.07
192.92
184.75
191.49
190.65
1,012,700
Feb 3, 2026
190.74
190.87
182.53
186.63
185.81
1,029,000
Feb 2, 2026
179.17
185.85
176.83
180.59
179.80
1,092,700
Jan 30, 2026
193.68
193.68
177.35
179.39
178.60
1,774,200
Jan 29, 2026
214.37
214.41
201.02
205.43
204.53
961,000
Jan 28, 2026
206.08
212.00
205.29
211.60
210.67
911,900
Jan 27, 2026
203.60
203.62
194.38
203.10
202.21
886,700
Jan 26, 2026
207.72
211.70
202.33
202.73
201.84
1,109,700
Jan 23, 2026
199.95
201.79
198.10
200.26
199.38
819,200
Jan 22, 2026
191.20
200.08
191.01
198.25
197.38
679,700
Jan 21, 2026
199.99
200.42
189.51
190.33
189.50
944,300
Jan 20, 2026
193.60
196.93
192.01
195.88
195.02
1,027,800
Jan 19, 2026
191.85
192.83
189.44
191.22
190.38
267,200
Jan 16, 2026
187.06
188.70
183.64
188.28
187.45
1,109,500
Jan 15, 2026
183.43
188.35
182.31
188.27
187.44
486,000
Jan 14, 2026
183.95
185.65
181.49
184.93
184.12
935,400
Jan 13, 2026
181.04
183.21
178.65
181.56
180.76
672,600
Jan 12, 2026
179.06
180.37
176.06
178.39
177.61
836,600
Jan 9, 2026
172.80
175.81
171.78
173.79
173.03
588,300
Jan 8, 2026
167.00
172.05
165.94
171.59
170.84
557,200
Jan 7, 2026
168.00
171.09
164.90
170.39
169.64
913,100
Jan 6, 2026
168.80
174.17
167.61
173.06
172.30
848,300
Jan 5, 2026
164.39
173.16
164.39
166.36
165.63
538,700
Jan 2, 2026
163.98
164.73
157.26
161.94
161.23
375,700
Dec 31, 2025
161.08
163.40
160.79
161.36
160.65
432,000
Dec 30, 2025
164.43
164.46
161.40
162.77
162.06
566,900
Dec 29, 2025
164.75
164.75
159.00
160.76
160.06
1,262,000
Dec 24, 2025
168.99
169.02
164.68
166.29
165.56
196,400
Dec 23, 2025
168.50
168.65
165.23
168.18
167.44
746,600
Dec 22, 2025
166.51
170.16
166.09
168.04
167.30
590,600
Dec 19, 2025
159.54
165.98
159.54
164.88
164.16
2,259,200
Dec 18, 2025
157.92
160.81
156.54
159.04
158.34
982,400
Dec 17, 2025
158.39
159.67
155.81
158.49
157.80
717,800
Dec 16, 2025
159.61
161.16
156.86
157.61
156.92
663,500
Dec 15, 2025
163.70
164.76
158.91
159.40
158.70
770,100
Dec 12, 2025
163.90
165.75
160.48
161.74
161.03
815,500
Dec 11, 2025
155.89
163.80
154.86
161.50
160.79
763,500
Dec 10, 2025
153.06
156.55
150.78
155.71
155.03
953,500
Dec 9, 2025
145.50
151.40
145.20
151.30
150.64
548,100
Dec 8, 2025
149.91
150.07
145.48
145.49
144.85
449,200
Dec 5, 2025
152.89
154.24
148.92
149.57
148.91
464,600
Dec 4, 2025
149.49
152.23
149.45
151.85
151.18
1,030,200
Dec 3, 2025
151.75
152.99
149.64
150.70
150.04
532,500
Dec 2, 2025
154.03
154.30
146.26
150.63
149.97
573,500
Dec 1, 2025
155.19
155.58
151.86
154.10
153.42
618,500
Nov 28, 2025
151.52
153.96
150.70
153.47
152.80
784,800
Nov 27, 2025
148.12
149.84
148.12
149.43
148.78
113,800
Nov 26, 2025
146.68
150.39
146.24
149.96
149.30
689,000
Nov 25, 2025
144.32
145.46
142.97
144.58
143.95
996,500
Nov 24, 2025
141.40
144.98
140.95
144.93
144.29
2,017,500
Nov 21, 2025
140.20
142.26
138.90
139.91
139.30
503,300
Nov 20, 2025
0.232
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
146.04
147.86
140.20
140.41
139.79
324,600
Nov 19, 2025
146.01
147.46
144.94
146.34
145.47
740,200
Nov 18, 2025
143.68
145.79
142.74
144.07
143.21
968,000
Nov 17, 2025
145.54
146.38
142.28
143.68
142.82
918,600
Nov 14, 2025
141.68
146.96
141.68
146.15
145.28
658,800
Nov 13, 2025
151.65
152.17
146.69
148.27
147.39
468,400
Nov 12, 2025
146.60
153.08
145.61
150.99
150.09
781,800
Nov 11, 2025
144.11
146.39
142.76
145.80
144.93
621,800
Nov 10, 2025
145.29
145.29
141.66
143.39
142.54
1,000,000
Nov 7, 2025
139.57
140.44
135.29
138.98
138.15
729,200
Nov 6, 2025
136.42
138.17
135.53
135.99
135.18
559,100
Nov 5, 2025
135.35
137.16
135.20
136.35
135.54
563,800
Nov 4, 2025
133.47
135.61
132.89
133.01
132.22
670,400
Nov 3, 2025
135.63
136.67
134.38
136.60
135.79
595,700
Oct 31, 2025
137.72
138.30
135.33
135.45
134.64
712,800
Oct 30, 2025
132.20
137.43
132.20
137.22
136.40
1,195,200
