WPM
WHEATON PRECIOUS (WPM)
NYSE
$135.53-$0.75 (-0.55%)
Price as of Oct 02, 2026 7:49 PM EDT
  • $61.9B
    Market Cap
  • 25.02%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -9.69%
    Low Price$133.42
    High Price$156.76
  • 3 Months
    +17.91%
    Low Price$103.31
    High Price$163.72
  • 1 Year
    +25.02%
    Low Price$93.81
    High Price$164.99
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
135.57
137.00
134.08
136.28
+2.14%
1,547,835
10/01/2026
132.80
134.50
131.32
133.42
-0.22%
1,894,519
09/30/2026
136.11
138.06
133.46
133.72
-1.23%
2,297,310
09/29/2026
136.21
136.44
134.09
135.39
-0.17%
2,465,092
09/28/2026
135.87
138.62
134.07
135.62
-5.11%
3,376,095
09/25/2026
143.95
144.66
141.90
142.92
-0.67%
1,955,142
09/24/2026
144.06
144.66
141.71
143.88
-1.08%
2,283,406
09/23/2026
149.68
149.94
145.23
145.45
-5.44%
2,224,096
09/22/2026
148.10
154.96
147.80
153.81
+4.16%
2,223,673
09/21/2026
152.00
152.00
146.11
147.66
-2.22%
1,456,417
09/18/2026
153.03
153.03
149.17
151.01
-0.78%
1,587,390
09/17/2026
152.00
153.13
149.39
152.20
+3.73%
1,156,492
09/16/2026
151.95
153.22
144.06
146.73
-2.19%
1,479,964
09/15/2026
150.10
150.42
147.24
150.02
+0.23%
1,321,613
09/14/2026
148.26
150.90
147.39
149.67
-2.89%
1,555,909
09/11/2026
153.90
155.63
152.87
154.12
+2.08%
1,217,831
09/10/2026
151.36
153.38
150.34
150.98
-3.69%
1,396,543
09/09/2026
157.95
160.99
156.28
156.76
+1.06%
1,660,161
09/08/2026
154.54
156.62
153.87
155.11
+0.08%
1,490,812
09/04/2026
154.98
156.38
152.39
154.98
-1.05%
2,129,700
09/03/2026
155.85
157.44
152.59
156.63
+3.79%
3,235,659
09/02/2026
148.89
152.18
148.32
150.91
+4.13%
1,594,522
09/01/2026
146.00
149.74
144.03
144.93
-3.91%
2,653,017
08/31/2026
153.23
153.23
147.75
150.83
-1.63%
2,227,087
08/28/2026
158.88
160.46
150.25
153.33
-2.95%
2,530,103
08/27/2026
155.89
158.78
154.29
157.99
+1.26%
1,735,037
08/26/2026
160.93
161.45
155.56
156.02
-4.70%
2,778,063
08/25/2026
156.51
163.90
156.00
163.72
+2.20%
2,412,065
08/24/2026
159.50
161.13
157.78
160.19
+1.53%
2,847,642
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