Wheaton Precious Metals Corp（WPM）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 148.89 | 152.18 | 148.32 | 150.91 | +4.13% | 1,594,291 |
| 2026-09-01 | 146.00 | 149.74 | 144.03 | 144.93 | -3.91% | 2,650,200 |
| 2026-08-31 | 153.23 | 153.23 | 147.75 | 150.83 | -1.63% | 2,226,500 |
| 2026-08-28 | 158.88 | 160.46 | 150.25 | 153.33 | -2.95% | 2,529,900 |
| 2026-08-27 | 155.89 | 158.78 | 154.29 | 157.99 | +1.26% | 1,734,700 |
| 2026-08-26 | 160.93 | 161.45 | 155.56 | 156.02 | -4.70% | 2,775,700 |
| 2026-08-25 | 156.51 | 163.90 | 156.00 | 163.72 | +2.20% | 2,412,064 |
| 2026-08-24 | 159.50 | 161.13 | 157.78 | 160.19 | +1.53% | 2,847,641 |
| 2026-08-21 | 154.70 | 158.28 | 153.58 | 157.78 | +5.01% | 3,302,102 |
| 2026-08-20 | 144.54 | 150.69 | 144.53 | 150.25 | +1.91% | 2,584,240 |
| 2026-08-19 | 139.57 | 147.69 | 138.50 | 147.43 | +11.10% | 6,607,759 |
| 2026-08-18 | 134.04 | 135.29 | 131.76 | 132.70 | -2.86% | 1,827,007 |
| 2026-08-17 | 135.36 | 137.56 | 134.34 | 136.61 | +1.79% | 1,695,901 |
| 2026-08-14 | 133.67 | 135.62 | 133.01 | 134.21 | +1.78% | 1,366,978 |
| 2026-08-13 | 133.00 | 133.72 | 131.21 | 131.86 | -2.24% | 1,818,302 |
| 2026-08-12 | 137.98 | 137.98 | 134.40 | 134.88 | +0.35% | 1,747,043 |
| 2026-08-11 | 133.22 | 135.15 | 132.86 | 134.41 | +0.76% | 1,425,674 |
| 2026-08-10 | 133.40 | 134.62 | 129.37 | 133.39 | -0.60% | 2,206,585 |
| 2026-08-07 | 133.26 | 136.02 | 132.56 | 134.20 | +7.10% | 3,448,517 |
| 2026-08-06 | 121.87 | 125.59 | 121.13 | 125.30 | +2.02% | 2,541,605 |
| 2026-08-05 | 121.50 | 125.50 | 120.68 | 122.82 | +6.42% | 3,578,233 |
| 2026-08-04 | 113.22 | 116.37 | 113.10 | 115.41 | +3.17% | 2,171,224 |
| 2026-08-03 | 109.30 | 112.00 | 108.00 | 111.86 | +2.60% | 1,101,255 |
| 2026-07-31 | 111.20 | 112.06 | 108.40 | 109.03 | -3.84% | 1,624,732 |
| 2026-07-30 | 111.55 | 113.44 | 109.75 | 113.38 | +3.58% | 1,362,684 |
| 2026-07-29 | 108.88 | 112.27 | 106.30 | 109.46 | -0.11% | 2,062,731 |
| 2026-07-28 | 110.18 | 111.38 | 108.63 | 109.58 | -2.17% | 1,484,200 |
| 2026-07-27 | 113.22 | 113.50 | 110.30 | 112.01 | +0.48% | 1,251,873 |
| 2026-07-24 | 111.50 | 112.57 | 109.62 | 111.48 | +1.32% | 1,798,258 |
| 2026-07-23 | 107.76 | 110.61 | 107.49 | 110.03 | -1.19% | 1,508,181 |
| 2026-07-22 | 112.37 | 114.10 | 110.63 | 111.36 | +1.27% | 1,799,601 |
| 2026-07-21 | 105.47 | 110.37 | 105.47 | 109.96 | +6.29% | 2,009,818 |
| 2026-07-20 | 103.48 | 104.40 | 102.77 | 103.45 | -0.70% | 1,150,296 |
| 2026-07-17 | 102.31 | 104.67 | 101.59 | 104.18 | -0.07% | 1,725,384 |
| 2026-07-16 | 106.47 | 107.06 | 102.66 | 104.25 | -3.94% | 2,227,513 |
| 2026-07-15 | 108.75 | 109.70 | 106.42 | 108.53 | +0.04% | 1,236,936 |
| 2026-07-14 | 111.00 | 111.55 | 108.36 | 108.49 | +0.61% | 1,583,083 |
| 2026-07-13 | 108.48 | 109.34 | 106.19 | 107.83 | -2.02% | 1,515,067 |
| 2026-07-10 | 109.76 | 110.91 | 108.60 | 110.05 | -0.54% | 869,634 |
| 2026-07-09 | 110.00 | 111.53 | 108.25 | 110.65 | +2.83% | 1,313,674 |
| 2026-07-08 | 109.66 | 110.13 | 105.40 | 107.60 | -3.83% | 1,959,116 |
| 2026-07-07 | 114.52 | 116.27 | 110.57 | 111.89 | -2.91% | 1,526,234 |
| 2026-07-06 | 117.14 | 117.63 | 113.51 | 115.24 | -0.42% | 1,966,861 |
| 2026-07-02 | 114.72 | 117.21 | 113.56 | 115.73 | +3.85% | 2,045,678 |
| 2026-07-01 | 111.62 | 116.42 | 111.42 | 111.44 | -0.78% | 911,700 |
| 2026-06-30 | 111.05 | 112.81 | 109.10 | 112.32 | +1.25% | 1,786,506 |
| 2026-06-29 | 112.01 | 112.55 | 110.07 | 110.93 | -2.11% | 1,666,914 |
| 2026-06-26 | 113.60 | 115.00 | 112.83 | 113.32 | +0.21% | 3,006,130 |
| 2026-06-25 | 115.00 | 115.93 | 111.83 | 113.08 | +0.26% | 3,116,134 |
| 2026-06-24 | 112.11 | 114.68 | 110.76 | 112.79 | -3.15% | 3,429,656 |
| 2026-06-23 | 116.91 | 118.72 | 116.01 | 116.46 | -4.32% | 1,879,035 |
| 2026-06-22 | 118.13 | 121.94 | 117.03 | 121.72 | -0.69% | 2,621,820 |
| 2026-06-18 | 125.82 | 128.76 | 121.13 | 122.57 | -2.61% | 3,313,045 |
| 2026-06-17 | 127.61 | 132.99 | 125.66 | 125.85 | -1.86% | 3,060,432 |
| 2026-06-16 | 125.46 | 129.24 | 125.41 | 128.24 | +3.47% | 2,397,355 |
| 2026-06-15 | 123.10 | 126.01 | 123.10 | 123.94 | +6.75% | 2,922,361 |
| 2026-06-12 | 114.15 | 117.29 | 112.64 | 116.10 | +3.05% | 2,079,497 |
| 2026-06-11 | 108.46 | 113.36 | 106.93 | 112.66 | +4.78% | 3,850,162 |
| 2026-06-10 | 108.89 | 111.30 | 106.82 | 107.52 | -4.49% | 2,939,683 |
| 2026-06-09 | 116.32 | 116.52 | 109.18 | 112.58 | -1.99% | 2,940,634 |
| 2026-06-08 | 116.50 | 117.50 | 114.49 | 114.87 | -1.17% | 2,229,300 |
| 2026-06-05 | 125.23 | 126.05 | 115.80 | 116.23 | -9.50% | 2,827,167 |
| 2026-06-04 | 126.66 | 129.83 | 126.25 | 128.43 | +2.79% | 1,591,791 |
| 2026-06-03 | 127.99 | 128.70 | 124.79 | 124.95 | -4.11% | 1,617,105 |
| 2026-06-02 | 129.30 | 130.36 | 126.91 | 130.31 | +1.16% | 1,172,185 |
| 2026-06-01 | 129.50 | 130.11 | 125.32 | 128.82 | -2.85% | 1,581,747 |
| 2026-05-29 | 130.00 | 133.87 | 129.02 | 132.60 | +1.95% | 1,988,285 |
| 2026-05-28 | 126.00 | 131.44 | 124.35 | 130.07 | +2.34% | 1,394,094 |
| 2026-05-27 | 126.75 | 129.66 | 126.51 | 127.10 | -2.43% | 1,297,661 |
| 2026-05-26 | 129.40 | 131.72 | 128.55 | 130.27 | +2.96% | 1,349,607 |
| 2026-05-22 | 127.24 | 127.79 | 124.43 | 126.53 | -0.56% | 1,038,272 |
| 2026-05-21 | 124.84 | 129.69 | 124.23 | 127.24 | +0.06% | 1,139,274 |
| 2026-05-20 | 125.30 | 127.99 | 123.00 | 127.16 | +2.43% | 1,097,798 |
| 2026-05-19 | 126.83 | 127.15 | 123.64 | 124.14 | -4.13% | 1,838,738 |
| 2026-05-18 | 131.66 | 133.50 | 128.09 | 129.49 | -0.71% | 1,409,912 |
| 2026-05-15 | 132.42 | 133.04 | 128.00 | 130.41 | -6.36% | 3,572,261 |
| 2026-05-14 | 141.70 | 142.07 | 138.05 | 139.26 | -2.08% | 2,351,528 |
| 2026-05-13 | 141.19 | 144.08 | 139.40 | 142.22 | -0.36% | 1,537,791 |
| 2026-05-12 | 141.12 | 144.19 | 136.99 | 142.73 | -0.74% | 1,440,218 |
| 2026-05-11 | 140.00 | 145.61 | 139.81 | 143.80 | +3.56% | 2,770,484 |
| 2026-05-08 | 131.50 | 139.46 | 131.50 | 138.85 | +5.54% | 2,978,975 |
| 2026-05-07 | 138.50 | 139.94 | 131.05 | 131.56 | -2.24% | 3,203,585 |
| 2026-05-06 | 131.75 | 134.67 | 130.70 | 134.57 | +7.45% | 2,837,883 |
| 2026-05-05 | 126.38 | 127.35 | 124.80 | 125.24 | +0.89% | 1,674,860 |
| 2026-05-04 | 124.66 | 125.91 | 123.74 | 124.14 | -1.35% | 1,293,133 |
| 2026-05-01 | 126.06 | 127.59 | 124.86 | 125.84 | -0.49% | 1,749,287 |
| 2026-04-30 | 129.55 | 129.65 | 125.28 | 126.46 | +1.26% | 3,543,689 |
| 2026-04-29 | 127.32 | 128.45 | 124.08 | 124.89 | -3.51% | 2,707,433 |
| 2026-04-28 | 132.84 | 133.27 | 128.87 | 129.43 | -5.19% | 2,776,105 |
| 2026-04-27 | 137.81 | 138.63 | 136.16 | 136.51 | -2.10% | 1,353,666 |
| 2026-04-24 | 143.12 | 143.29 | 139.05 | 139.44 | -1.49% | 1,663,702 |
| 2026-04-23 | 142.69 | 144.50 | 138.84 | 141.55 | -2.19% | 2,012,669 |
| 2026-04-22 | 144.61 | 146.58 | 143.23 | 144.72 | +2.05% | 2,222,722 |
| 2026-04-21 | 148.04 | 149.34 | 141.04 | 141.81 | -4.96% | 2,658,438 |
| 2026-04-20 | 150.36 | 151.31 | 147.67 | 149.21 | -2.08% | 2,012,135 |
| 2026-04-17 | 147.61 | 154.17 | 147.18 | 152.38 | +5.29% | 2,695,158 |
| 2026-04-16 | 147.97 | 149.30 | 144.36 | 144.72 | -1.96% | 2,452,177 |
| 2026-04-15 | 146.41 | 149.27 | 144.55 | 147.61 | -0.05% | 1,964,213 |
| 2026-04-14 | 146.25 | 149.28 | 145.90 | 147.69 | +1.97% | 2,280,581 |
| 2026-04-13 | 142.73 | 146.00 | 142.60 | 144.83 | -0.01% | 1,480,509 |
| 2026-04-10 | 142.12 | 145.31 | 142.12 | 144.84 | +2.80% | 1,788,518 |
| 2026-04-09 | 139.91 | 143.45 | 139.23 | 140.89 | +0.54% | 1,803,701 |
| 2026-04-08 | 142.31 | 143.50 | 138.21 | 140.14 | +3.07% | 2,824,877 |
| 2026-04-07 | 134.62 | 136.17 | 131.25 | 135.97 | +1.40% | 1,729,543 |
| 2026-04-06 | 134.70 | 136.15 | 133.33 | 134.09 | -1.08% | 1,394,267 |
| 2026-04-02 | 130.18 | 137.38 | 129.23 | 135.56 | -0.91% | 1,991,939 |
| 2026-04-01 | 134.63 | 138.42 | 132.96 | 136.80 | +4.42% | 3,090,143 |
| 2026-03-31 | 127.10 | 131.56 | 126.90 | 131.01 | +5.91% | 2,886,816 |
| 2026-03-30 | 127.67 | 129.00 | 122.40 | 123.70 | -0.80% | 2,869,953 |
| 2026-03-27 | 118.62 | 125.09 | 118.62 | 124.70 | +4.83% | 2,916,919 |
| 2026-03-26 | 119.19 | 123.55 | 118.59 | 118.95 | -3.01% | 2,741,433 |
| 2026-03-25 | 126.31 | 126.31 | 121.50 | 122.64 | +1.70% | 1,830,397 |
| 2026-03-24 | 118.39 | 121.59 | 116.37 | 120.59 | +0.59% | 1,922,186 |
| 2026-03-23 | 114.47 | 121.24 | 114.44 | 119.88 | +4.59% | 3,814,721 |
| 2026-03-20 | 121.96 | 121.99 | 113.39 | 114.62 | -5.47% | 5,943,509 |
| 2026-03-19 | 118.95 | 122.20 | 117.24 | 121.25 | -5.83% | 4,704,576 |
| 2026-03-18 | 131.74 | 132.79 | 128.05 | 128.75 | -6.15% | 3,440,189 |
| 2026-03-17 | 140.85 | 142.50 | 136.81 | 137.19 | -1.44% | 2,511,265 |
| 2026-03-16 | 138.26 | 142.54 | 135.90 | 139.19 | -0.49% | 2,507,720 |
| 2026-03-13 | 145.60 | 148.14 | 139.35 | 139.87 | -4.02% | 2,656,541 |
| 2026-03-12 | 146.98 | 149.50 | 144.21 | 145.73 | -1.98% | 2,208,585 |
| 2026-03-11 | 148.00 | 149.23 | 144.77 | 148.67 | -1.43% | 2,017,195 |
| 2026-03-10 | 151.10 | 153.00 | 149.04 | 150.83 | +1.95% | 1,682,264 |
| 2026-03-09 | 142.58 | 148.73 | 138.72 | 147.95 | +0.75% | 2,922,704 |
| 2026-03-06 | 144.58 | 149.67 | 143.58 | 146.85 | -0.66% | 2,002,166 |
| 2026-03-05 | 151.01 | 151.15 | 144.42 | 147.83 | -3.98% | 2,054,774 |
| 2026-03-04 | 155.00 | 155.05 | 151.06 | 153.95 | +1.72% | 1,988,963 |
| 2026-03-03 | 154.82 | 154.82 | 146.13 | 151.34 | -8.68% | 3,358,017 |
| 2026-03-02 | 163.65 | 165.76 | 159.35 | 165.72 | +1.26% | 2,640,021 |
| 2026-02-27 | 162.03 | 164.39 | 161.45 | 163.65 | +1.63% | 1,772,455 |
| 2026-02-26 | 156.20 | 161.50 | 154.33 | 161.02 | +2.28% | 1,727,550 |
| 2026-02-25 | 158.70 | 160.00 | 156.72 | 157.43 | +0.03% | 1,437,436 |
| 2026-02-24 | 153.96 | 158.38 | 151.55 | 157.38 | +0.98% | 1,589,938 |
| 2026-02-23 | 152.41 | 156.00 | 151.81 | 155.86 | +3.64% | 1,906,669 |
| 2026-02-20 | 145.59 | 150.61 | 143.82 | 150.38 | +3.47% | 2,040,897 |
| 2026-02-19 | 143.50 | 145.86 | 142.70 | 145.34 | +0.36% | 1,789,042 |
| 2026-02-18 | 145.10 | 146.76 | 143.65 | 144.82 | +1.75% | 1,885,919 |
| 2026-02-17 | 140.93 | 142.35 | 137.52 | 142.33 | -2.45% | 2,697,025 |
| 2026-02-13 | 142.00 | 146.40 | 140.91 | 145.90 | +4.84% | 1,369,530 |
| 2026-02-12 | 147.30 | 149.71 | 139.10 | 139.17 | -6.67% | 2,338,418 |
| 2026-02-11 | 149.34 | 150.50 | 144.87 | 149.11 | +3.12% | 2,596,433 |
| 2026-02-10 | 142.24 | 145.73 | 141.00 | 144.60 | +1.27% | 1,923,693 |
| 2026-02-09 | 138.25 | 142.80 | 138.04 | 142.78 | +5.00% | 2,537,638 |
| 2026-02-06 | 134.04 | 137.33 | 133.01 | 135.98 | +3.88% | 1,961,217 |
| 2026-02-05 | 135.34 | 138.87 | 130.69 | 130.90 | -6.65% | 3,488,984 |
| 2026-02-04 | 140.45 | 141.30 | 135.08 | 140.23 | +2.52% | 2,906,442 |
| 2026-02-03 | 140.77 | 141.00 | 133.64 | 136.78 | +3.46% | 3,397,846 |
| 2026-02-02 | 131.73 | 136.44 | 129.12 | 132.21 | +0.26% | 4,124,624 |
| 2026-01-30 | 142.41 | 143.92 | 130.33 | 131.87 | -13.64% | 6,378,780 |
| 2026-01-29 | 159.71 | 160.36 | 148.11 | 152.70 | -2.30% | 3,977,256 |
| 2026-01-28 | 152.99 | 156.36 | 150.73 | 156.30 | +4.63% | 3,528,340 |
| 2026-01-27 | 148.00 | 149.68 | 142.50 | 149.38 | +1.03% | 2,899,353 |
| 2026-01-26 | 152.12 | 154.70 | 147.41 | 147.86 | +1.16% | 4,047,326 |
| 2026-01-23 | 146.05 | 147.28 | 143.96 | 146.16 | +1.71% | 2,218,076 |
| 2026-01-22 | 137.89 | 145.08 | 137.88 | 143.70 | +4.43% | 2,212,779 |
| 2026-01-21 | 145.90 | 146.77 | 137.22 | 137.61 | -2.87% | 2,675,043 |
| 2026-01-20 | 140.00 | 142.49 | 138.93 | 141.68 | +4.68% | 3,541,364 |
| 2026-01-16 | 134.97 | 135.72 | 132.03 | 135.35 | -0.11% | 2,419,901 |
| 2026-01-15 | 131.63 | 135.52 | 130.86 | 135.50 | +1.77% | 1,619,838 |
| 2026-01-14 | 132.96 | 133.80 | 130.71 | 133.14 | +1.79% | 2,192,395 |
| 2026-01-13 | 130.22 | 131.92 | 128.86 | 130.80 | +1.85% | 1,667,402 |
| 2026-01-12 | 128.68 | 129.99 | 126.77 | 128.43 | +2.96% | 2,207,564 |
| 2026-01-09 | 124.75 | 126.54 | 123.62 | 124.74 | +0.78% | 1,890,448 |
| 2026-01-08 | 120.70 | 124.06 | 119.50 | 123.78 | +0.64% | 1,254,344 |
| 2026-01-07 | 121.92 | 123.59 | 119.35 | 122.99 | -2.01% | 1,780,408 |
| 2026-01-06 | 122.83 | 126.18 | 121.77 | 125.51 | +3.74% | 1,828,687 |
| 2026-01-05 | 119.79 | 125.62 | 119.65 | 120.99 | +2.65% | 2,212,117 |
| 2026-01-02 | 119.00 | 120.05 | 114.51 | 117.87 | +0.30% | 1,313,460 |
| 2025-12-31 | 117.50 | 119.31 | 117.15 | 117.52 | -1.14% | 999,549 |
| 2025-12-30 | 119.81 | 120.10 | 117.72 | 118.88 | +1.28% | 1,422,737 |
| 2025-12-29 | 119.80 | 120.44 | 116.02 | 117.38 | -5.51% | 2,093,451 |
| 2025-12-26 | 123.40 | 124.30 | 121.33 | 124.22 | +1.85% | 1,277,708 |
| 2025-12-24 | 123.73 | 123.92 | 120.38 | 121.96 | -0.75% | 979,823 |
| 2025-12-23 | 122.73 | 122.98 | 120.42 | 122.88 | +0.55% | 1,408,460 |
| 2025-12-22 | 122.33 | 123.82 | 120.79 | 122.21 | +2.10% | 1,458,832 |
| 2025-12-19 | 115.73 | 120.41 | 115.39 | 119.70 | +3.68% | 3,762,736 |
| 2025-12-18 | 114.19 | 116.86 | 113.72 | 115.45 | +0.32% | 1,744,809 |
| 2025-12-17 | 115.78 | 115.92 | 113.07 | 115.08 | +0.56% | 1,696,235 |
| 2025-12-16 | 115.58 | 117.48 | 114.03 | 114.44 | -1.11% | 1,877,989 |
| 2025-12-15 | 119.16 | 119.63 | 115.37 | 115.72 | -1.54% | 2,047,190 |
| 2025-12-12 | 119.82 | 120.55 | 116.24 | 117.53 | +0.18% | 2,823,609 |
| 2025-12-11 | 113.53 | 118.95 | 112.56 | 117.32 | +3.98% | 2,157,080 |
| 2025-12-10 | 109.89 | 113.52 | 108.81 | 112.83 | +3.26% | 2,276,826 |
| 2025-12-09 | 105.20 | 109.30 | 104.75 | 109.27 | +4.11% | 1,698,679 |
| 2025-12-08 | 108.18 | 108.74 | 104.96 | 104.96 | -2.90% | 1,602,089 |
| 2025-12-05 | 109.95 | 111.36 | 107.61 | 108.09 | -0.65% | 1,391,349 |
| 2025-12-04 | 107.08 | 109.15 | 107.08 | 108.80 | +0.76% | 1,418,281 |
| 2025-12-03 | 108.68 | 109.63 | 107.03 | 107.98 | +0.21% | 1,413,460 |
| 2025-12-02 | 109.93 | 110.46 | 104.51 | 107.75 | -2.03% | 2,278,906 |
| 2025-12-01 | 111.60 | 111.60 | 108.71 | 109.98 | -0.06% | 2,262,370 |
| 2025-11-28 | 108.15 | 110.17 | 107.40 | 110.05 | +3.08% | 1,189,130 |
| 2025-11-26 | 103.57 | 107.16 | 103.57 | 106.76 | +4.16% | 1,709,563 |
| 2025-11-25 | 102.15 | 103.22 | 101.29 | 102.50 | -0.19% | 1,554,600 |
| 2025-11-24 | 100.06 | 102.76 | 99.65 | 102.69 | +3.45% | 1,234,230 |
| 2025-11-21 | 99.05 | 101.03 | 98.51 | 99.27 | -0.35% | 1,897,832 |
| 2025-11-20 | 104.41 | 105.30 | 99.25 | 99.62 | -4.28% | 1,338,709 |
| 2025-11-19 | 103.70 | 105.60 | 103.05 | 104.07 | +0.98% | 1,404,593 |
| 2025-11-18 | 103.11 | 104.08 | 101.78 | 103.06 | +0.76% | 1,580,273 |
| 2025-11-17 | 103.87 | 104.35 | 101.29 | 102.28 | -1.81% | 1,659,675 |
| 2025-11-14 | 101.27 | 104.82 | 100.78 | 104.17 | -1.46% | 1,756,376 |
| 2025-11-13 | 108.28 | 108.68 | 104.52 | 105.71 | -1.91% | 1,475,674 |
| 2025-11-12 | 104.56 | 108.50 | 103.68 | 107.77 | +3.54% | 1,896,348 |
| 2025-11-11 | 103.05 | 104.48 | 101.88 | 104.09 | +1.74% | 1,409,275 |
| 2025-11-10 | 102.59 | 103.00 | 100.88 | 102.31 | +3.28% | 2,666,655 |
| 2025-11-07 | 97.29 | 99.86 | 96.14 | 99.06 | +2.89% | 1,666,768 |
| 2025-11-06 | 96.89 | 98.00 | 96.00 | 96.28 | -0.23% | 1,853,998 |
| 2025-11-05 | 95.96 | 97.24 | 95.59 | 96.50 | +2.26% | 1,587,950 |
| 2025-11-04 | 95.16 | 96.36 | 94.28 | 94.37 | -2.90% | 2,112,637 |
| 2025-11-03 | 96.52 | 97.24 | 95.38 | 97.19 | +0.69% | 1,568,231 |
| 2025-10-31 | 98.25 | 98.72 | 96.48 | 96.52 | -1.58% | 5,268,734 |
| 2025-10-30 | 94.55 | 98.24 | 94.54 | 98.07 | +3.04% | 2,267,256 |
| 2025-10-29 | 97.68 | 97.68 | 94.34 | 95.18 | -0.25% | 2,426,648 |
| 2025-10-28 | 92.57 | 95.90 | 92.56 | 95.42 | +1.03% | 2,523,545 |
| 2025-10-27 | 95.41 | 96.98 | 92.80 | 94.45 | -3.77% | 3,278,678 |
| 2025-10-24 | 96.91 | 98.71 | 96.55 | 98.15 | -0.08% | 1,913,553 |
| 2025-10-23 | 99.00 | 99.32 | 97.20 | 98.23 | +1.13% | 2,549,225 |
| 2025-10-22 | 93.94 | 97.74 | 93.94 | 97.13 | +1.35% | 2,977,007 |
| 2025-10-21 | 99.03 | 99.45 | 94.77 | 95.84 | -9.10% | 5,026,714 |
| 2025-10-20 | 106.61 | 107.08 | 105.38 | 105.43 | +0.80% | 2,253,432 |
| 2025-10-17 | 111.14 | 111.22 | 103.07 | 104.59 | -7.85% | 3,025,658 |
| 2025-10-16 | 111.20 | 114.36 | 110.01 | 113.50 | +2.93% | 2,330,948 |
| 2025-10-15 | 109.21 | 111.05 | 108.60 | 110.27 | +1.80% | 2,254,861 |
| 2025-10-14 | 107.56 | 110.16 | 107.21 | 108.32 | -0.61% | 1,919,267 |
| 2025-10-13 | 108.20 | 109.19 | 106.96 | 108.99 | +3.36% | 1,822,998 |
| 2025-10-10 | 104.31 | 105.96 | 103.58 | 105.45 | +2.00% | 2,518,573 |
| 2025-10-09 | 108.17 | 108.50 | 102.50 | 103.38 | -3.57% | 2,917,041 |
| 2025-10-08 | 110.53 | 110.60 | 106.12 | 107.21 | -1.02% | 2,506,234 |
| 2025-10-07 | 110.06 | 110.41 | 107.50 | 108.32 | -1.36% | 1,706,489 |
| 2025-10-06 | 110.70 | 111.28 | 109.71 | 109.81 | +0.14% | 2,009,905 |
| 2025-10-03 | 110.33 | 111.27 | 109.31 | 109.66 | -0.15% | 1,308,435 |
| 2025-10-02 | 112.00 | 112.22 | 105.63 | 109.83 | -1.47% | 2,395,761 |
| 2025-10-01 | 113.00 | 114.00 | 110.85 | 111.47 | -0.33% | 2,310,316 |
| 2025-09-30 | 109.60 | 112.68 | 109.31 | 111.84 | +1.22% | 2,746,114 |
| 2025-09-29 | 111.26 | 112.08 | 110.30 | 110.49 | +1.33% | 2,175,650 |
| 2025-09-26 | 108.01 | 109.22 | 107.43 | 109.04 | +1.57% | 1,897,402 |
| 2025-09-25 | 105.41 | 107.53 | 104.64 | 107.35 | +1.94% | 2,008,209 |
| 2025-09-24 | 107.32 | 108.36 | 105.25 | 105.31 | -2.14% | 1,915,145 |
| 2025-09-23 | 108.49 | 109.36 | 106.96 | 107.61 | -0.06% | 2,830,505 |
| 2025-09-22 | 109.48 | 109.67 | 105.63 | 107.67 | +0.02% | 2,966,934 |
| 2025-09-19 | 105.39 | 108.44 | 105.38 | 107.65 | +2.74% | 8,717,736 |
| 2025-09-18 | 104.19 | 104.90 | 102.81 | 104.78 | -0.31% | 1,800,755 |
| 2025-09-17 | 103.85 | 106.72 | 103.30 | 105.11 | -0.11% | 1,931,055 |
| 2025-09-16 | 107.60 | 107.60 | 104.48 | 105.23 | -2.29% | 2,051,398 |
| 2025-09-15 | 106.25 | 107.97 | 105.42 | 107.70 | +1.00% | 2,087,265 |
| 2025-09-12 | 107.63 | 108.67 | 106.15 | 106.63 | -0.69% | 1,892,789 |
| 2025-09-11 | 105.59 | 107.37 | 104.76 | 107.37 | +1.82% | 1,635,392 |
| 2025-09-10 | 105.25 | 106.23 | 103.79 | 105.45 | +0.80% | 1,752,939 |
| 2025-09-09 | 106.59 | 106.84 | 104.50 | 104.61 | -1.36% | 2,162,503 |
| 2025-09-08 | 106.06 | 106.62 | 105.15 | 106.05 | +1.74% | 2,158,419 |
| 2025-09-05 | 104.70 | 105.98 | 103.55 | 104.24 | +1.47% | 2,115,005 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+21.94%）。最弱月份：10月（-13.41%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Wheaton Precious Metals Corp（WPM）最新收盘价是多少？
2026-09-02 收于 150.91，来自Closelook数据湖的每日价格记录。
WPM 的52周最高价和最低价是多少？
过去52周最高 165.76、最低 92.56（截至 2026-09-02）。
Wheaton Precious Metals Corp 历史上最强和最弱的月份是哪个？
历史上，WPM 最强的日历月份是8月（平均 +21.94%），最弱的是10月（平均 -13.41%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。