Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 77.810 | 78.170 | 76.640 | 76.790 | 75.512 | 1,059,818 |
| 2024-05-28 | 78.000 | 78.420 | 77.470 | 78.390 | 76.878 | 530,515 |
| 2024-05-27 | 77.750 | 77.910 | 77.400 | 77.680 | 76.181 | 204,030 |
| 2024-05-24 | 76.930 | 77.340 | 76.310 | 77.080 | 75.593 | 1,091,262 |
| 2024-05-23 | 77.190 | 77.970 | 76.080 | 76.470 | 74.995 | 580,288 |
| 2024-05-22 | 78.730 | 78.730 | 76.700 | 77.470 | 75.975 | 671,604 |
| 2024-05-21 | 78.030 | 78.950 | 77.760 | 78.920 | 77.397 | 556,714 |
| 2024-05-17 | 76.770 | 77.670 | 76.390 | 77.590 | 76.093 | 606,980 |
| 2024-05-16 | 75.940 | 76.720 | 75.270 | 76.070 | 74.602 | 634,903 |
| 2024-05-15 | 76.210 | 76.700 | 74.710 | 76.090 | 74.622 | 581,975 |
| 2024-05-14 | 75.030 | 75.600 | 74.690 | 75.550 | 74.092 | 608,020 |
| 2024-05-13 | 74.920 | 75.140 | 74.020 | 74.580 | 73.141 | 564,084 |
| 2024-05-10 | 77.520 | 78.150 | 74.290 | 75.110 | 73.661 | 668,456 |
| 2024-05-09 | 75.000 | 76.590 | 74.970 | 76.300 | 74.828 | 695,108 |
| 2024-05-08 | 73.230 | 74.790 | 73.220 | 74.640 | 73.200 | 602,424 |
| 2024-05-07 | 73.300 | 73.910 | 73.090 | 73.900 | 72.474 | 396,408 |
| 2024-05-06 | 73.290 | 73.830 | 72.690 | 73.480 | 72.062 | 493,295 |
| 2024-05-03 | 72.750 | 73.160 | 71.220 | 72.080 | 70.689 | 403,273 |
| 2024-05-02 | 71.990 | 72.890 | 71.630 | 72.520 | 71.121 | 1,119,212 |
| 2024-05-01 | 71.970 | 73.850 | 71.970 | 72.850 | 71.445 | 555,462 |
| 2024-04-30 | 71.810 | 72.450 | 71.210 | 71.720 | 70.336 | 887,131 |
| 2024-04-29 | 73.820 | 74.130 | 71.900 | 73.200 | 71.788 | 641,453 |
| 2024-04-26 | 74.040 | 74.450 | 72.780 | 73.790 | 72.366 | 364,438 |
| 2024-04-25 | 71.620 | 73.730 | 70.560 | 73.410 | 71.994 | 652,085 |
| 2024-04-24 | 71.300 | 72.230 | 71.300 | 71.990 | 70.601 | 824,898 |
| 2024-04-23 | 69.990 | 71.700 | 69.780 | 71.660 | 70.277 | 1,168,893 |
| 2024-04-22 | 70.780 | 71.540 | 70.010 | 70.590 | 69.228 | 546,726 |
| 2024-04-19 | 72.570 | 73.040 | 72.040 | 72.380 | 70.984 | 687,377 |
| 2024-04-18 | 72.900 | 73.290 | 71.820 | 72.530 | 71.131 | 665,639 |
| 2024-04-17 | 71.000 | 73.310 | 70.980 | 72.520 | 71.121 | 922,540 |
| 2024-04-16 | 69.260 | 71.210 | 68.750 | 70.830 | 69.464 | 1,000,591 |
| 2024-04-15 | 71.930 | 72.150 | 69.570 | 70.590 | 69.228 | 736,112 |
| 2024-04-12 | 73.110 | 74.720 | 70.880 | 71.340 | 69.964 | 812,398 |
| 2024-04-11 | 70.790 | 72.530 | 70.260 | 72.010 | 70.621 | 765,650 |
| 2024-04-10 | 68.090 | 70.310 | 67.440 | 70.160 | 68.806 | 587,079 |
| 2024-04-09 | 68.950 | 69.760 | 68.640 | 69.190 | 67.855 | 1,061,148 |
| 2024-04-08 | 68.960 | 69.360 | 67.190 | 67.970 | 66.659 | 724,283 |
| 2024-04-05 | 67.670 | 69.380 | 67.580 | 68.740 | 67.414 | 777,411 |
| 2024-04-04 | 68.600 | 68.690 | 67.150 | 67.810 | 66.502 | 786,955 |
| 2024-04-03 | 66.770 | 69.480 | 66.675 | 69.140 | 67.806 | 1,079,446 |
| 2024-04-02 | 65.260 | 66.830 | 65.010 | 66.760 | 65.472 | 1,733,183 |
| 2024-04-01 | 64.990 | 65.260 | 63.870 | 64.860 | 63.403 | 434,431 |
| 2024-03-28 | 63.290 | 64.200 | 63.060 | 63.800 | 62.367 | 694,817 |
| 2024-03-27 | 60.740 | 62.810 | 60.610 | 62.790 | 61.379 | 375,579 |
| 2024-03-26 | 61.700 | 61.720 | 60.630 | 60.630 | 59.268 | 1,241,996 |
| 2024-03-25 | 61.130 | 61.890 | 61.010 | 61.010 | 59.639 | 499,215 |
| 2024-03-22 | 61.270 | 61.700 | 61.060 | 61.110 | 59.737 | 906,136 |
| 2024-03-21 | 62.500 | 63.340 | 61.250 | 61.440 | 60.060 | 1,361,580 |
| 2024-03-20 | 58.910 | 61.250 | 58.720 | 60.880 | 59.512 | 677,918 |
| 2024-03-19 | 59.590 | 59.720 | 58.740 | 58.850 | 57.528 | 827,349 |
| 2024-03-18 | 60.570 | 60.570 | 59.610 | 59.790 | 58.447 | 967,071 |
| 2024-03-15 | 61.390 | 61.510 | 59.800 | 60.130 | 58.779 | 3,299,794 |
| 2024-03-14 | 60.810 | 61.480 | 60.530 | 60.930 | 59.561 | 910,577 |
| 2024-03-13 | 60.440 | 61.920 | 60.430 | 61.440 | 60.060 | 865,970 |
| 2024-03-12 | 59.630 | 60.390 | 59.270 | 60.230 | 58.877 | 784,091 |
| 2024-03-11 | 60.030 | 60.910 | 59.960 | 60.610 | 59.248 | 689,101 |
| 2024-03-08 | 59.830 | 60.840 | 59.650 | 60.340 | 58.984 | 571,485 |
| 2024-03-07 | 59.750 | 60.540 | 59.300 | 59.550 | 58.212 | 612,195 |
| 2024-03-06 | 58.780 | 59.700 | 58.310 | 59.290 | 57.958 | 816,417 |
| 2024-03-05 | 58.510 | 59.030 | 57.810 | 58.080 | 56.775 | 764,245 |
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.