WPM
WHEATON PRECIOUS (WPM)
NYSE
$157.51-$0.27 (-0.17%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $71.7B
    Market Cap
  • 66.08%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +43.68%
    Low Price$108.89
    High Price$157.78
  • 3 Months
    +24.35%
    Low Price$103.31
    High Price$157.78
  • 1 Year
    +66.08%
    Low Price$93.81
    High Price$164.99
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
154.70
158.28
153.58
157.78
+5.01%
3,302,003
08/20/2026
144.54
150.69
144.53
150.25
+2.05%
2,584,241
08/20/2026
$0.20 Dividend
08/19/2026
139.39
147.49
138.32
147.24
+11.10%
6,607,660
08/18/2026
133.86
135.11
131.59
132.52
-2.86%
1,827,007
08/17/2026
135.18
137.38
134.16
136.43
+1.79%
1,695,902
08/14/2026
133.49
135.44
132.83
134.03
+1.78%
1,366,978
08/13/2026
132.82
133.54
131.04
131.69
-2.24%
1,818,085
08/12/2026
137.80
137.80
134.22
134.70
+0.35%
1,754,754
08/11/2026
133.04
134.97
132.68
134.23
+0.76%
1,425,675
08/10/2026
133.22
134.44
129.19
133.21
-0.60%
2,207,114
08/07/2026
133.08
135.84
132.38
134.02
+7.10%
3,448,517
08/06/2026
121.71
125.42
120.97
125.13
+2.02%
2,541,606
08/06/2026
$1.19 Earnings
08/05/2026
121.34
125.33
120.52
122.66
+6.42%
3,576,982
08/04/2026
113.07
116.22
112.95
115.26
+3.17%
2,171,225
08/03/2026
109.16
111.85
107.86
111.71
+2.60%
1,101,256
07/31/2026
111.05
111.91
108.26
108.89
-3.84%
1,624,710
07/30/2026
111.40
113.29
109.60
113.23
+3.58%
1,362,585
07/29/2026
108.74
112.12
106.16
109.32
-0.11%
2,062,154
07/28/2026
110.03
111.23
108.49
109.44
-2.17%
1,483,582
07/27/2026
113.07
113.35
110.15
111.86
+0.48%
1,251,873
07/24/2026
111.35
112.42
109.48
111.33
+1.32%
1,798,141
07/23/2026
107.62
110.46
107.35
109.88
-1.19%
1,508,172
07/22/2026
112.22
113.95
110.48
111.21
+1.27%
1,799,603
07/21/2026
105.33
110.22
105.33
109.81
+6.29%
2,009,819
07/20/2026
103.34
104.26
102.63
103.31
-0.70%
1,150,297
07/17/2026
102.17
104.54
101.46
104.04
-0.07%
1,725,385
07/16/2026
106.33
106.92
102.52
104.11
-3.94%
2,227,513
07/15/2026
108.61
109.55
106.28
108.39
+0.04%
1,236,936
07/14/2026
110.85
111.40
108.21
108.35
+0.61%
1,583,084
07/13/2026
108.34
109.20
106.05
107.69
-2.02%
1,515,068
07/10/2026
109.61
110.76
108.46
109.90
-0.54%
869,535
07/09/2026
109.85
111.38
108.11
110.50
+2.83%
1,313,675
07/08/2026
109.51
109.98
105.26
107.46
-3.83%
1,959,117
07/07/2026
114.36
116.12
110.42
111.74
-2.91%
1,526,235
07/06/2026
116.99
117.47
113.36
115.09
-0.42%
1,966,862
07/02/2026
114.57
117.05
113.41
115.58
+3.85%
2,045,679
07/01/2026
111.47
116.27
111.27
111.29
-0.78%
911,667
06/30/2026
110.90
112.67
108.96
112.17
+1.25%
1,786,507
06/29/2026
111.86
112.40
109.92
110.78
-2.11%
1,666,915
06/26/2026
113.45
114.85
112.68
113.17
+0.21%
3,006,131
06/25/2026
114.85
115.78
111.68
112.93
+0.26%
3,116,136
06/24/2026
111.96
114.53
110.61
112.64
-3.15%
3,429,791
06/23/2026
116.76
118.57
115.86
116.31
-4.32%
1,879,036
06/22/2026
117.97
121.78
116.88
121.56
-0.69%
2,621,820
06/18/2026
125.65
128.59
120.97
122.41
-2.61%
3,313,047
06/17/2026
127.44
132.81
125.49
125.68
-1.86%
3,060,517
06/16/2026
125.29
129.07
125.24
128.07
+3.47%
2,396,655
06/15/2026
122.94
125.84
122.94
123.78
+6.75%
2,922,088
06/12/2026
114.00
117.13
112.49
115.95
+3.05%
2,079,292
06/11/2026
108.32
113.22
106.79
112.51
+4.78%
3,850,163
06/10/2026
108.74
111.15
106.68
107.38
-4.49%
2,938,725
06/09/2026
116.17
116.37
109.04
112.43
-1.99%
2,797,814
06/08/2026
116.35
117.34
114.34
114.72
-1.17%
2,229,237
06/05/2026
125.06
125.88
115.65
116.08
-9.50%
2,827,040
06/04/2026
126.49
129.66
126.08
128.26
+2.79%
1,591,719
06/03/2026
127.82
128.53
124.62
124.78
-4.11%
1,614,463
06/02/2026
129.13
130.19
126.74
130.14
+1.16%
1,172,186
06/01/2026
129.32
129.94
125.15
128.65
-2.85%
1,581,748
05/29/2026
129.83
133.69
128.85
132.42
+1.95%
1,988,267
05/28/2026
125.83
131.27
124.19
129.90
+2.34%
1,393,990
05/27/2026
126.58
129.49
126.34
126.93
-2.29%
1,297,661
05/27/2026
$0.20 Dividend
05/26/2026
129.04
131.35
128.19
129.90
+2.96%
1,349,529
05/22/2026
126.88
127.43
124.08
126.17
-0.56%
1,038,273
05/21/2026
124.49
129.32
123.88
126.88
+0.06%
1,136,877
05/20/2026
124.95
127.63
122.65
126.80
+2.43%
1,097,798
05/19/2026
126.47
126.79
123.29
123.79
-4.13%
1,838,739
05/18/2026
131.28
133.12
127.73
129.13
-0.71%
1,409,790
05/15/2026
132.05
132.67
127.64
130.04
-6.36%
3,572,262
05/14/2026
141.30
141.67
137.66
138.87
-2.08%
2,351,516
05/13/2026
140.79
143.68
139.01
141.82
-0.36%
1,537,692
05/12/2026
140.72
143.78
136.60
142.33
-0.74%
1,440,210
05/11/2026
139.61
145.20
139.42
143.39
+3.56%
2,770,447
05/08/2026
131.13
139.07
131.13
138.46
+5.54%
2,978,975
05/07/2026
138.11
139.55
130.68
131.19
-2.24%
3,203,585
05/07/2026
$1.28 Earnings
05/06/2026
131.38
134.29
130.33
134.19
+7.45%
2,837,883
05/05/2026
126.02
126.99
124.45
124.89
+0.89%
1,674,860
05/04/2026
124.31
125.56
123.39
123.79
-1.35%
1,293,132
05/01/2026
125.70
127.24
124.51
125.49
-0.49%
1,749,287
04/30/2026
129.18
129.28
124.93
126.10
+1.26%
3,543,689
04/29/2026
126.96
128.09
123.73
124.54
-3.51%
2,707,433
04/28/2026
132.47
132.89
128.51
129.07
-5.19%
2,776,106
04/27/2026
137.42
138.24
135.78
136.13
-2.10%
1,353,666
04/24/2026
142.72
142.89
138.66
139.05
-1.49%
1,663,703
04/23/2026
142.28
144.09
138.45
141.15
-2.19%
2,012,669
04/22/2026
144.20
146.17
142.83
144.31
+2.05%
2,222,722
04/21/2026
147.62
148.92
140.65
141.41
-4.96%
2,657,792
04/20/2026
149.94
150.88
147.25
148.79
-2.08%
2,011,668
04/17/2026
147.19
153.74
146.76
151.95
+5.29%
2,695,158
04/16/2026
147.55
148.88
143.95
144.31
-1.96%
2,452,177
04/15/2026
146.00
148.85
144.14
147.19
-0.05%
1,964,213
04/14/2026
145.84
148.86
145.49
147.27
+1.97%
2,280,581
04/13/2026
142.33
145.59
142.19
144.42
-0.007%
1,480,394
04/10/2026
141.72
144.90
141.72
144.43
+2.80%
1,788,518
04/09/2026
139.52
143.05
138.84
140.49
+0.54%
1,803,149
04/08/2026
141.91
143.10
137.82
139.75
+3.07%
2,824,877
04/07/2026
134.24
135.79
130.89
135.59
+1.40%
1,729,543