Wheaton Precious Metals Corp. - WPM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	199	205.65	205.65	206.08	197.26	820,498
February 19, 2026	196.73	199.1	199.1	199.58	195.98	529,400
February 18, 2026	198.22	198.4	198.4	200.75	196.5	616,000
February 17, 2026	192.47	193.98	193.98	194.11	188.42	896,300
February 13, 2026	192.08	198.68	198.68	199.1	191.88	509,809
February 12, 2026	200.54	189.5	189.5	203.57	189.37	674,000
February 11, 2026	201.97	202.27	202.27	204	197.31	979,540
February 10, 2026	193.06	196.03	196.03	197.34	191.31	668,900
February 09, 2026	188	193.6	193.6	193.67	187.59	605,000
February 06, 2026	182.53	185.9	185.9	187.31	182.53	847,300
February 05, 2026	183.99	179.19	179.19	189.38	179.04	947,900
February 04, 2026	192.07	191.49	191.49	192.92	184.75	1.01M
February 03, 2026	190.74	186.63	186.63	190.87	182.53	1.03M
February 02, 2026	179.17	180.59	180.59	185.85	176.83	1.09M
January 30, 2026	193.68	179.39	179.39	193.68	177.35	1.77M
January 29, 2026	214.37	205.43	205.43	214.41	201.02	961,034
January 28, 2026	206.08	211.6	211.6	212	205.29	911,900
January 27, 2026	203.6	203.1	203.1	203.62	194.38	886,700
January 26, 2026	207.72	202.73	202.73	211.7	202.33	1.11M
January 23, 2026	199.95	200.26	200.26	201.79	198.1	819,204
January 22, 2026	191.2	198.25	198.25	200.08	191.01	662,587
January 21, 2026	199.99	190.33	190.33	200.42	189.51	944,300
January 20, 2026	193.6	195.88	195.88	196.93	192.01	1.03M
January 19, 2026	191.85	191.22	191.22	192.83	189.44	267,219
January 16, 2026	187.06	188.28	188.28	188.7	183.64	1.11M
January 15, 2026	183.43	188.27	188.27	188.35	182.31	486,046
January 14, 2026	183.95	184.93	184.93	185.65	181.49	935,400
January 13, 2026	181.04	181.56	181.56	183.21	178.65	672,646
January 12, 2026	179.06	178.39	178.39	180.37	176.06	836,644
January 09, 2026	172.8	173.79	173.79	175.81	171.78	588,300
January 08, 2026	167	171.59	171.59	172.05	165.94	557,200
January 07, 2026	168	170.39	170.39	171.09	164.9	913,134
January 06, 2026	168.8	173.06	173.06	174.17	167.61	848,308
January 05, 2026	164.39	166.36	166.36	173.16	164.39	538,700
January 02, 2026	163.98	161.94	161.94	164.73	157.26	375,720
December 31, 2025	161.08	161.36	161.36	163.4	160.79	432,000
December 30, 2025	164.43	162.77	162.77	164.46	161.4	566,900
December 29, 2025	164.75	160.76	160.76	164.75	159	1.26M
December 23, 2025	168.5	168.18	168.18	168.65	165.23	746,600
December 22, 2025	166.51	168.04	168.04	170.16	166.09	590,600
December 19, 2025	159.54	164.88	164.88	165.98	159.54	2.26M
December 18, 2025	157.92	159.04	159.04	160.81	156.54	982,404
December 17, 2025	158.39	158.49	158.49	159.67	155.81	717,814
December 16, 2025	159.61	157.61	157.61	161.16	156.86	663,516
December 15, 2025	163.7	159.4	159.4	164.76	158.91	770,100
December 12, 2025	163.9	161.74	161.74	165.75	160.48	815,469
December 11, 2025	155.89	161.5	161.5	163.8	154.86	763,855
December 10, 2025	153.06	155.71	155.71	156.55	150.78	953,546
December 09, 2025	145.5	151.3	151.3	151.4	145.2	548,102
December 08, 2025	149.91	145.49	145.49	150.07	145.48	449,200
December 05, 2025	152.89	149.57	149.57	154.24	148.92	464,618
December 04, 2025	149.49	151.85	151.85	152.23	149.45	1.03M
December 03, 2025	151.75	150.7	150.7	152.99	149.64	532,509
December 02, 2025	154.03	150.63	150.63	154.3	146.26	573,500
December 01, 2025	155.19	154.1	154.1	155.58	151.86	618,511
November 28, 2025	151.52	153.47	153.47	153.96	150.7	784,800
November 27, 2025	148.12	149.43	149.43	149.84	148.12	113,800
November 26, 2025	146.68	149.96	149.96	150.39	146.24	689,000
November 25, 2025	144.32	144.58	144.58	145.46	142.97	996,500
November 24, 2025	141.4	144.93	144.93	144.98	140.95	2.02M

Wheaton Precious Metals Corp. (WPM.TO) TSX