WPM
WHEATON PRECIOUS (WPM)
NYSE
$110.94+$1.91 (+1.75%)
Price as of Aug 03, 2026 1:59 PM EDT
  • $49.5B
    Market Cap
  • 19.15%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -2.93%
    Low Price$103.45
    High Price$115.24
  • 3 Months
    -13.65%
    Low Price$103.45
    High Price$143.58
  • 1 Year
    +19.15%
    Low Price$90.44
    High Price$165.21
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
111.20
112.06
108.40
109.03
-3.84%
1,624,710
07/30/2026
111.55
113.44
109.75
113.38
+3.58%
1,362,585
07/29/2026
108.88
112.27
106.30
109.46
-0.11%
2,062,154
07/28/2026
110.18
111.38
108.63
109.58
-2.17%
1,483,582
07/27/2026
113.22
113.50
110.30
112.01
+0.48%
1,251,873
07/24/2026
111.50
112.57
109.62
111.48
+1.32%
1,798,141
07/23/2026
107.76
110.61
107.49
110.03
-1.19%
1,508,172
07/22/2026
112.37
114.10
110.63
111.36
+1.27%
1,799,603
07/21/2026
105.47
110.37
105.47
109.96
+6.29%
2,009,819
07/20/2026
103.48
104.40
102.77
103.45
-0.70%
1,150,297
07/17/2026
102.31
104.68
101.59
104.18
-0.07%
1,725,385
07/16/2026
106.47
107.06
102.66
104.25
-3.94%
2,227,513
07/15/2026
108.75
109.70
106.42
108.53
+0.04%
1,236,936
07/14/2026
111.00
111.55
108.36
108.49
+0.61%
1,583,084
07/13/2026
108.48
109.35
106.19
107.83
-2.02%
1,515,068
07/10/2026
109.76
110.91
108.60
110.05
-0.54%
869,535
07/09/2026
110.00
111.53
108.25
110.65
+2.83%
1,313,675
07/08/2026
109.66
110.13
105.40
107.60
-3.83%
1,959,117
07/07/2026
114.52
116.27
110.57
111.89
-2.91%
1,526,235
07/06/2026
117.14
117.63
113.51
115.24
-0.42%
1,966,862
07/02/2026
114.73
117.21
113.57
115.73
+3.85%
2,045,679
07/01/2026
111.62
116.42
111.42
111.44
-0.78%
911,667
06/30/2026
111.05
112.82
109.10
112.32
+1.25%
1,786,507
06/29/2026
112.01
112.55
110.07
110.93
-2.11%
1,666,915
06/26/2026
113.60
115.00
112.83
113.32
+0.21%
3,006,131
06/25/2026
115.00
115.93
111.83
113.08
+0.26%
3,116,136
06/24/2026
112.11
114.68
110.76
112.79
-3.15%
3,429,791
06/23/2026
116.91
118.73
116.01
116.46
-4.32%
1,879,036
06/22/2026
118.13
121.94
117.03
121.72
-0.69%
2,621,820
06/18/2026
125.82
128.76
121.13
122.57
-2.61%
3,313,047
06/17/2026
127.61
132.99
125.66
125.85
-1.86%
3,060,517
06/16/2026
125.46
129.24
125.41
128.24
+3.47%
2,396,655
06/15/2026
123.10
126.01
123.10
123.94
+6.75%
2,922,088
06/12/2026
114.15
117.29
112.64
116.10
+3.05%
2,079,292
06/11/2026
108.46
113.37
106.93
112.66
+4.78%
3,850,163
06/10/2026
108.89
111.30
106.82
107.52
-4.49%
2,938,725
06/09/2026
116.32
116.52
109.18
112.58
-1.99%
2,797,814
06/08/2026
116.50
117.50
114.49
114.87
-1.17%
2,229,237
06/05/2026
125.23
126.05
115.80
116.23
-9.50%
2,827,040
06/04/2026
126.66
129.83
126.25
128.43
+2.79%
1,591,719
06/03/2026
127.99
128.70
124.79
124.95
-4.11%
1,614,463
06/02/2026
129.30
130.36
126.91
130.31
+1.16%
1,172,186
06/01/2026
129.50
130.11
125.32
128.82
-2.85%
1,581,748
05/29/2026
130.00
133.87
129.02
132.60
+1.95%
1,988,267
05/28/2026
126.00
131.44
124.35
130.07
+2.34%
1,393,990
05/27/2026
126.75
129.66
126.51
127.10
-2.29%
1,297,661
05/27/2026
$0.20 Dividend
05/26/2026
129.21
131.52
128.36
130.08
+2.96%
1,349,529
05/22/2026
127.05
127.60
124.24
126.34
-0.56%
1,038,273
05/21/2026
124.65
129.50
124.04
127.05
+0.06%
1,136,877
05/20/2026
125.11
127.80
122.82
126.97
+2.43%
1,097,798
05/19/2026
126.64
126.96
123.45
123.95
-4.13%
1,838,739
05/18/2026
131.46
133.30
127.90
129.30
-0.71%
1,409,790
05/15/2026
132.22
132.84
127.81
130.21
-6.36%
3,572,262
05/14/2026
141.49
141.86
137.84
139.05
-2.08%
2,351,516
05/13/2026
140.98
143.87
139.19
142.01
-0.36%
1,537,692
05/12/2026
140.91
143.97
136.78
142.52
-0.74%
1,440,210
05/11/2026
139.79
145.39
139.60
143.58
+3.56%
2,770,447
05/08/2026
131.30
139.25
131.30
138.64
+5.54%
2,978,975
05/07/2026
138.29
139.73
130.85
131.36
-2.24%
3,203,585
05/07/2026
$1.28 Earnings
05/06/2026
131.55
134.47
130.50
134.37
+7.45%
2,837,883
05/05/2026
126.19
127.16
124.61
125.05
+0.89%
1,674,860
05/04/2026
124.47
125.72
123.55
123.95
-1.35%
1,293,132
05/01/2026
125.87
127.40
124.67
125.65
-0.49%
1,749,287
04/30/2026
129.36
129.46
125.09
126.27
+1.26%
3,543,689
04/29/2026
127.13
128.26
123.89
124.70
-3.51%
2,707,433
04/28/2026
132.64
133.07
128.68
129.24
-5.19%
2,776,106
04/27/2026
137.60
138.42
135.96
136.31
-2.10%
1,353,666
04/24/2026
142.91
143.08
138.84
139.23
-1.49%
1,663,703
04/23/2026
142.47
144.28
138.64
141.34
-2.19%
2,012,669
04/22/2026
144.39
146.36
143.02
144.50
+2.05%
2,222,722
04/21/2026
147.82
149.12
140.83
141.60
-4.96%
2,657,792
04/20/2026
150.13
151.08
147.45
148.99
-2.08%
2,011,668
04/17/2026
147.39
153.94
146.95
152.15
+5.29%
2,695,158
04/16/2026
147.75
149.08
144.14
144.50
-1.96%
2,452,177
04/15/2026
146.19
149.05
144.33
147.39
-0.05%
1,964,213
04/14/2026
146.03
149.06
145.68
147.47
+1.97%
2,280,581
04/13/2026
142.52
145.78
142.38
144.61
-0.007%
1,480,394
04/10/2026
141.91
145.09
141.91
144.62
+2.80%
1,788,518
04/09/2026
139.70
143.24
139.02
140.68
+0.54%
1,803,149
04/08/2026
142.10
143.29
138.00
139.93
+3.07%
2,824,877
04/07/2026
134.42
135.97
131.06
135.77
+1.40%
1,729,543
04/06/2026
134.50
135.95
133.13
133.89
-1.08%
1,394,267
04/02/2026
129.99
137.17
129.04
135.36
-0.91%
1,991,939
04/01/2026
134.43
138.21
132.76
136.60
+4.42%
3,090,143
03/31/2026
126.91
131.36
126.71
130.81
+6.08%
2,886,816
03/31/2026
$0.20 Dividend
03/30/2026
127.28
128.60
122.02
123.32
-0.80%
2,869,953
03/27/2026
118.26
124.71
118.26
124.32
+4.83%
2,916,919
03/26/2026
118.82
123.17
118.23
118.58
-3.01%
2,741,433
03/25/2026
125.92
125.92
121.13
122.26
+1.70%
1,830,397
03/24/2026
118.03
121.22
116.02
120.22
+0.59%
1,922,186
03/23/2026
114.12
120.87
114.09
119.51
+4.59%
3,814,721
03/20/2026
121.59
121.62
113.04
114.27
-5.47%
5,943,260
03/19/2026
118.59
121.82
116.88
120.88
-5.83%
4,704,576
03/18/2026
131.34
132.38
127.66
128.35
-6.15%
3,440,189
03/17/2026
140.42
142.06
136.39
136.77
-1.44%
2,511,263
03/16/2026
137.84
142.11
135.48
138.76
-0.49%
2,507,720
03/13/2026
145.15
147.69
138.92
139.44
-4.02%
2,656,541