5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
+45.91%
6 MONTH PERFORMANCE
+55.90%
YEAR-TO-DATE PERFORMANCE
+23.69%
1 YEAR PERFORMANCE
+107.81%
Wheaton Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $143.50 | $145.34 (1.28%) | $145.86 | $142.74 | 1.60 M | $66.14 B |
| 02/18/2026 | $145.10 | $144.82 (-0.19%) | $146.76 | $143.65 | 1.89 M | $65.90 B |
| 02/17/2026 | $140.93 | $142.33 (0.99%) | $142.35 | $137.52 | 2.70 M | $64.77 B |
| 02/13/2026 | $142.00 | $145.90 (2.75%) | $146.40 | $140.91 | 1.37 M | $66.39 B |
| 02/12/2026 | $147.30 | $139.17 (-5.52%) | $149.71 | $139.10 | 2.34 M | $63.33 B |
| 02/11/2026 | $149.34 | $149.11 (-0.15%) | $150.50 | $144.87 | 2.60 M | $67.85 B |
| 02/10/2026 | $142.24 | $144.60 (1.66%) | $145.73 | $141.00 | 1.92 M | $65.80 B |
| 02/09/2026 | $138.25 | $142.78 (3.28%) | $142.80 | $138.04 | 2.54 M | $64.97 B |
| 02/06/2026 | $134.04 | $135.98 (1.45%) | $137.33 | $133.01 | 1.96 M | $61.88 B |
| 02/05/2026 | $135.34 | $130.90 (-3.28%) | $138.87 | $130.69 | 3.49 M | $59.56 B |
| 02/04/2026 | $140.45 | $140.23 (-0.16%) | $141.30 | $135.08 | 2.91 M | $63.81 B |
| 02/03/2026 | $140.77 | $136.78 (-2.83%) | $141.00 | $133.64 | 3.40 M | $62.24 B |
| 02/02/2026 | $131.73 | $132.21 (0.36%) | $136.44 | $129.12 | 4.12 M | $60.16 B |
| 01/30/2026 | $142.41 | $131.87 (-7.4%) | $143.92 | $130.33 | 6.38 M | $60.01 B |
| 01/29/2026 | $159.71 | $152.70 (-4.39%) | $160.36 | $148.11 | 3.98 M | $69.48 B |
| 01/28/2026 | $152.99 | $156.30 (2.16%) | $156.36 | $150.73 | 3.53 M | $71.12 B |
| 01/27/2026 | $148.00 | $149.38 (0.93%) | $149.68 | $142.50 | 2.90 M | $67.97 B |
| 01/26/2026 | $152.12 | $147.86 (-2.8%) | $154.70 | $147.41 | 4.05 M | $67.28 B |
| 01/23/2026 | $146.05 | $146.16 (0.08%) | $147.28 | $143.96 | 2.22 M | $66.51 B |
| 01/22/2026 | $137.89 | $143.70 (4.21%) | $145.08 | $137.88 | 2.21 M | $65.39 B |
| 01/21/2026 | $145.90 | $137.61 (-5.68%) | $146.77 | $137.22 | 2.68 M | $62.62 B |
| 01/20/2026 | $140.00 | $141.68 (1.2%) | $142.49 | $138.93 | 3.54 M | $64.47 B |
| 01/16/2026 | $134.97 | $135.35 (0.28%) | $135.72 | $132.03 | 2.42 M | $61.59 B |
| 01/15/2026 | $131.63 | $135.50 (2.94%) | $135.52 | $130.86 | 1.62 M | $61.66 B |
| 01/14/2026 | $132.96 | $133.14 (0.14%) | $133.80 | $130.71 | 2.19 M | $60.58 B |
| 01/13/2026 | $130.22 | $130.80 (0.45%) | $131.92 | $128.86 | 1.67 M | $59.52 B |
| 01/12/2026 | $128.68 | $128.43 (-0.19%) | $129.99 | $126.77 | 2.21 M | $58.44 B |
| 01/09/2026 | $124.75 | $124.74 (-0.01%) | $126.54 | $123.62 | 1.89 M | $56.76 B |
| 01/08/2026 | $120.70 | $123.78 (2.55%) | $124.06 | $119.50 | 1.25 M | $56.32 B |
| 01/07/2026 | $121.92 | $122.99 (0.88%) | $123.59 | $119.35 | 1.78 M | $55.97 B |
| 01/06/2026 | $122.83 | $125.51 (2.18%) | $126.18 | $121.77 | 1.83 M | $57.11 B |
| 01/05/2026 | $119.79 | $120.99 (1%) | $125.62 | $119.65 | 2.21 M | $55.06 B |
| 01/02/2026 | $119.00 | $117.87 (-0.95%) | $120.05 | $114.51 | 1.31 M | $53.64 B |
| 12/31/2025 | $117.50 | $117.52 (0.02%) | $119.31 | $117.15 | 999.55 K | $53.34 B |
| 12/30/2025 | $119.81 | $118.88 (-0.78%) | $120.10 | $117.72 | 1.42 M | $53.96 B |
| 12/29/2025 | $119.80 | $117.38 (-2.02%) | $120.44 | $116.02 | 2.09 M | $53.28 B |
| 12/26/2025 | $123.40 | $124.22 (0.66%) | $124.30 | $121.33 | 1.28 M | $56.38 B |
| 12/24/2025 | $123.73 | $121.96 (-1.43%) | $123.92 | $120.38 | 979.82 K | $55.36 B |
| 12/23/2025 | $122.73 | $122.88 (0.12%) | $122.98 | $120.42 | 1.41 M | $55.77 B |
| 12/22/2025 | $122.33 | $122.21 (-0.1%) | $123.82 | $120.79 | 1.46 M | $55.47 B |
| 12/19/2025 | $115.73 | $119.70 (3.43%) | $120.41 | $115.39 | 3.76 M | $54.33 B |
| 12/18/2025 | $114.19 | $115.45 (1.1%) | $116.86 | $113.72 | 1.74 M | $52.40 B |
| 12/17/2025 | $115.78 | $115.08 (-0.6%) | $115.92 | $113.07 | 1.70 M | $52.23 B |
| 12/16/2025 | $115.59 | $114.44 (-0.99%) | $117.48 | $114.03 | 1.88 M | $51.94 B |
| 12/15/2025 | $119.16 | $115.72 (-2.89%) | $119.63 | $115.37 | 2.05 M | $52.52 B |
| 12/12/2025 | $119.82 | $117.53 (-1.91%) | $120.55 | $116.24 | 2.82 M | $53.35 B |
| 12/11/2025 | $113.53 | $117.32 (3.34%) | $118.95 | $112.56 | 2.16 M | $53.25 B |
| 12/10/2025 | $109.89 | $112.83 (2.68%) | $113.52 | $108.81 | 2.28 M | $51.21 B |
| 12/09/2025 | $105.20 | $109.27 (3.87%) | $109.30 | $104.75 | 1.70 M | $49.60 B |
| 12/08/2025 | $108.18 | $104.96 (-2.98%) | $108.74 | $104.96 | 1.60 M | $47.64 B |
| 12/05/2025 | $109.95 | $108.09 (-1.69%) | $111.36 | $107.61 | 1.39 M | $49.06 B |
| 12/04/2025 | $107.08 | $108.80 (1.61%) | $109.15 | $107.08 | 1.42 M | $49.38 B |
| 12/03/2025 | $108.68 | $107.98 (-0.64%) | $109.63 | $107.03 | 1.41 M | $49.01 B |
| 12/02/2025 | $109.93 | $107.75 (-1.98%) | $110.46 | $104.51 | 2.28 M | $48.91 B |
| 12/01/2025 | $111.60 | $109.98 (-1.45%) | $111.60 | $108.71 | 2.27 M | $49.92 B |
| 11/28/2025 | $108.15 | $110.05 (1.76%) | $110.17 | $107.40 | 1.19 M | $49.95 B |
| 11/26/2025 | $103.57 | $106.76 (3.08%) | $107.16 | $103.57 | 1.71 M | $48.46 B |
| 11/25/2025 | $102.15 | $102.50 (0.34%) | $103.23 | $101.29 | 1.55 M | $46.52 B |
| 11/24/2025 | $100.06 | $102.69 (2.63%) | $102.76 | $99.65 | 1.23 M | $46.61 B |
| 11/21/2025 | $99.05 | $99.27 (0.22%) | $101.03 | $98.51 | 1.90 M | $45.06 B |
| 11/20/2025 | $104.41 | $99.62 (-4.59%) | $105.30 | $99.25 | 1.34 M | $45.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
