Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 83.140 | 83.800 | 82.770 | 83.030 | 81.854 | 1,111,057 |
| 2024-08-21 | 83.710 | 84.250 | 83.050 | 84.160 | 82.968 | 482,002 |
| 2024-08-20 | 83.300 | 84.805 | 83.300 | 84.000 | 82.602 | 496,171 |
| 2024-08-19 | 80.610 | 82.800 | 80.270 | 82.520 | 81.146 | 900,135 |
| 2024-08-16 | 80.090 | 80.990 | 79.590 | 80.820 | 79.475 | 444,125 |
| 2024-08-15 | 79.400 | 79.580 | 77.280 | 79.350 | 78.029 | 698,105 |
| 2024-08-14 | 79.540 | 79.690 | 78.210 | 79.050 | 77.734 | 491,403 |
| 2024-08-13 | 78.500 | 80.000 | 78.300 | 79.810 | 78.482 | 506,831 |
| 2024-08-12 | 77.140 | 79.170 | 77.080 | 78.610 | 77.301 | 983,133 |
| 2024-08-09 | 75.400 | 76.830 | 74.360 | 76.650 | 75.374 | 544,278 |
| 2024-08-08 | 73.970 | 75.750 | 73.910 | 74.650 | 73.407 | 555,812 |
| 2024-08-07 | 76.570 | 76.610 | 72.930 | 73.430 | 72.208 | 1,119,422 |
| 2024-08-06 | 76.740 | 77.150 | 74.830 | 75.710 | 74.450 | 1,159,897 |
| 2024-08-02 | 81.470 | 83.370 | 79.440 | 79.970 | 78.639 | 742,852 |
| 2024-08-01 | 82.460 | 82.750 | 80.260 | 81.110 | 79.760 | 1,009,827 |
| 2024-07-31 | 82.370 | 82.790 | 81.285 | 82.550 | 81.176 | 1,672,395 |
| 2024-07-30 | 81.490 | 82.330 | 80.870 | 81.560 | 80.202 | 828,171 |
| 2024-07-29 | 81.020 | 81.610 | 80.320 | 81.230 | 79.878 | 475,146 |
| 2024-07-26 | 81.910 | 82.020 | 80.555 | 80.660 | 79.317 | 456,049 |
| 2024-07-25 | 80.820 | 81.990 | 80.110 | 81.230 | 79.878 | 393,000 |
| 2024-07-24 | 83.640 | 84.660 | 82.770 | 82.790 | 81.412 | 452,979 |
| 2024-07-23 | 82.840 | 83.410 | 82.210 | 83.140 | 81.756 | 377,085 |
| 2024-07-22 | 82.210 | 82.860 | 81.730 | 82.500 | 81.127 | 318,714 |
| 2024-07-19 | 81.380 | 83.410 | 81.380 | 82.450 | 81.078 | 356,609 |
| 2024-07-18 | 84.260 | 84.520 | 82.690 | 83.570 | 82.179 | 1,015,444 |
| 2024-07-17 | 84.810 | 86.220 | 83.850 | 83.990 | 82.592 | 595,225 |
| 2024-07-16 | 81.890 | 85.000 | 81.500 | 84.960 | 83.546 | 588,531 |
| 2024-07-15 | 81.480 | 82.020 | 80.350 | 81.350 | 79.996 | 596,887 |
| 2024-07-12 | 80.300 | 81.430 | 80.010 | 81.210 | 79.858 | 669,986 |
| 2024-07-11 | 81.030 | 81.120 | 78.990 | 80.810 | 79.465 | 422,389 |
| 2024-07-10 | 77.140 | 79.520 | 77.030 | 79.440 | 78.118 | 778,682 |
| 2024-07-09 | 76.470 | 76.950 | 75.900 | 76.450 | 75.177 | 644,084 |
| 2024-07-08 | 75.690 | 76.620 | 75.250 | 76.580 | 75.305 | 414,057 |
| 2024-07-05 | 75.700 | 76.800 | 75.250 | 76.050 | 74.784 | 746,128 |
| 2024-07-04 | 74.150 | 74.770 | 74.150 | 74.640 | 73.398 | 64,982 |
| 2024-07-03 | 72.660 | 74.870 | 72.660 | 74.360 | 73.122 | 471,411 |
| 2024-07-02 | 72.150 | 72.960 | 71.300 | 71.930 | 70.733 | 847,220 |
| 2024-06-28 | 72.900 | 73.010 | 71.180 | 71.730 | 70.536 | 605,678 |
| 2024-06-27 | 73.140 | 73.180 | 72.120 | 72.580 | 71.372 | 418,646 |
| 2024-06-26 | 72.240 | 73.100 | 71.900 | 72.410 | 71.205 | 547,887 |
| 2024-06-25 | 72.710 | 73.050 | 72.110 | 72.740 | 71.529 | 375,080 |
| 2024-06-24 | 72.860 | 73.420 | 72.440 | 72.840 | 71.628 | 472,652 |
| 2024-06-21 | 73.760 | 73.835 | 71.720 | 72.580 | 71.372 | 5,101,196 |
| 2024-06-20 | 72.730 | 74.720 | 72.650 | 73.750 | 72.522 | 690,236 |
| 2024-06-19 | 72.150 | 72.500 | 71.820 | 72.440 | 71.234 | 426,505 |
| 2024-06-18 | 71.790 | 72.880 | 71.790 | 72.300 | 71.097 | 780,290 |
| 2024-06-17 | 72.530 | 72.690 | 71.790 | 72.330 | 71.126 | 498,497 |
| 2024-06-14 | 73.380 | 73.420 | 72.020 | 72.700 | 71.490 | 513,889 |
| 2024-06-13 | 73.070 | 73.690 | 72.190 | 72.630 | 71.421 | 414,595 |
| 2024-06-12 | 74.110 | 74.720 | 73.000 | 73.470 | 72.247 | 763,224 |
| 2024-06-11 | 73.570 | 73.570 | 72.440 | 73.330 | 72.109 | 818,625 |
| 2024-06-10 | 72.800 | 74.220 | 72.800 | 74.040 | 72.808 | 1,273,546 |
| 2024-06-07 | 73.870 | 74.295 | 72.025 | 72.350 | 71.146 | 925,924 |
| 2024-06-06 | 73.460 | 76.060 | 73.430 | 76.000 | 74.735 | 674,994 |
| 2024-06-05 | 72.360 | 73.820 | 72.150 | 73.470 | 72.247 | 712,062 |
| 2024-06-04 | 74.080 | 74.320 | 71.520 | 72.200 | 70.998 | 953,294 |
| 2024-06-03 | 75.160 | 75.930 | 74.570 | 75.130 | 73.879 | 1,010,903 |
| 2024-05-31 | 77.070 | 77.710 | 74.610 | 74.650 | 73.407 | 4,566,403 |
| 2024-05-30 | 76.730 | 77.810 | 76.670 | 76.860 | 75.581 | 844,439 |
| 2024-05-29 | 77.810 | 78.170 | 76.640 | 76.790 | 75.512 | 1,059,818 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.2690 CAD |
| 2026-05-27 | 0.2690 CAD |
| 2026-03-31 | 0.2710 CAD |
| 2025-11-20 | 0.2320 CAD |
| 2025-08-21 | 0.2290 CAD |
| 2025-05-28 | 0.2280 CAD |
| 2025-04-01 | 0.2370 CAD |
| 2024-11-21 | 0.2170 CAD |
| 2024-08-21 | 0.2110 CAD |
| 2024-05-29 | 0.2110 CAD |
| 2024-04-02 | 0.2100 CAD |
| 2023-11-27 | 0.2050 CAD |
| 2023-08-24 | 0.2030 CAD |
| 2023-05-18 | 0.2020 CAD |
| 2023-03-23 | 0.2060 CAD |
| 2022-11-18 | 0.2000 CAD |
| 2022-09-07 | 0.1920 CAD |
| 2022-08-25 | 0.1950 CAD |
| 2022-05-19 | 0.1930 CAD |
| 2022-03-23 | 0.1890 CAD |
| 2021-11-19 | 0.1890 CAD |
| 2021-08-26 | 0.1890 CAD |
| 2021-05-20 | 0.1700 CAD |
| 2021-03-25 | 0.1640 CAD |
| 2020-11-24 | 0.1570 CAD |
| 2020-08-26 | 0.1320 CAD |
| 2020-05-21 | 0.1390 CAD |
| 2020-03-25 | 0.1450 CAD |
| 2019-12-03 | 0.1200 CAD |
| 2019-08-22 | 0.1200 CAD |
| 2019-05-23 | 0.1210 CAD |
| 2019-04-04 | 0.1200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.