Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 187.61 | 188.66 | 185.15 | 186.15 | 185.63 | 650,990 |
| 2026-04-24 | 195.63 | 196.02 | 190.06 | 190.47 | 189.93 | 549,575 |
| 2026-04-23 | 195.14 | 197.69 | 190.52 | 193.99 | 193.44 | 861,951 |
| 2026-04-22 | 197.84 | 199.99 | 196.00 | 198.03 | 197.47 | 797,446 |
| 2026-04-21 | 202.39 | 203.83 | 192.82 | 194.00 | 193.45 | 1,159,302 |
| 2026-04-20 | 205.63 | 206.83 | 201.67 | 203.68 | 203.11 | 697,234 |
| 2026-04-17 | 201.69 | 210.60 | 201.27 | 208.71 | 208.12 | 720,254 |
| 2026-04-16 | 203.32 | 204.90 | 197.75 | 198.48 | 197.92 | 703,499 |
| 2026-04-15 | 201.88 | 205.42 | 199.20 | 203.05 | 202.48 | 735,664 |
| 2026-04-14 | 202.04 | 205.10 | 200.40 | 203.57 | 203.00 | 615,527 |
| 2026-04-13 | 198.71 | 201.30 | 197.15 | 199.81 | 199.25 | 635,675 |
| 2026-04-10 | 196.70 | 200.89 | 196.24 | 200.24 | 199.68 | 800,731 |
| 2026-04-09 | 195.12 | 198.23 | 192.54 | 194.76 | 194.21 | 703,814 |
| 2026-04-08 | 196.95 | 198.91 | 191.67 | 194.14 | 193.59 | 816,125 |
| 2026-04-07 | 186.93 | 189.19 | 182.80 | 189.07 | 188.54 | 551,546 |
| 2026-04-06 | 187.38 | 189.29 | 185.63 | 186.61 | 186.09 | 430,484 |
| 2026-04-02 | 182.50 | 191.26 | 182.45 | 188.85 | 188.32 | 545,122 |
| 2026-04-01 | 186.77 | 192.19 | 184.37 | 190.12 | 189.59 | 858,857 |
| 2026-03-31 | 176.20 | 183.24 | 176.20 | 182.60 | 182.09 | 965,449 |
| 2026-03-30 | 178.00 | 179.57 | 170.53 | 172.30 | 171.55 | 1,273,576 |
| 2026-03-27 | 164.95 | 173.42 | 164.95 | 172.65 | 171.89 | 1,283,621 |
| 2026-03-26 | 164.00 | 170.82 | 164.00 | 164.95 | 164.23 | 780,137 |
| 2026-03-25 | 174.97 | 175.01 | 167.92 | 169.53 | 168.79 | 717,807 |
| 2026-03-24 | 161.75 | 167.29 | 160.24 | 165.98 | 165.25 | 600,222 |
| 2026-03-23 | 156.74 | 166.08 | 156.66 | 164.22 | 163.50 | 835,917 |
| 2026-03-20 | 166.88 | 167.03 | 155.67 | 157.08 | 156.39 | 2,736,871 |
| 2026-03-19 | 163.13 | 167.64 | 160.95 | 166.38 | 165.65 | 1,112,197 |
| 2026-03-18 | 181.69 | 182.23 | 175.78 | 176.73 | 175.96 | 752,747 |
| 2026-03-17 | 191.67 | 195.00 | 187.55 | 188.02 | 187.20 | 500,620 |
| 2026-03-16 | 189.45 | 194.72 | 186.05 | 190.62 | 189.78 | 707,455 |
| 2026-03-13 | 199.70 | 203.10 | 191.37 | 192.13 | 191.29 | 710,190 |
| 2026-03-12 | 200.80 | 201.90 | 196.45 | 198.85 | 197.98 | 616,345 |
| 2026-03-11 | 201.98 | 202.56 | 197.00 | 202.06 | 201.17 | 745,281 |
| 2026-03-10 | 205.01 | 207.59 | 202.30 | 204.88 | 203.98 | 596,600 |
| 2026-03-09 | 193.12 | 201.83 | 188.71 | 201.03 | 200.15 | 691,994 |
| 2026-03-06 | 196.83 | 203.11 | 196.30 | 199.72 | 198.84 | 866,581 |
| 2026-03-05 | 206.11 | 206.11 | 197.99 | 202.07 | 201.18 | 840,832 |
| 2026-03-04 | 211.75 | 211.88 | 206.67 | 210.00 | 209.08 | 1,209,481 |
| 2026-03-03 | 211.23 | 211.23 | 200.63 | 206.91 | 206.00 | 1,069,243 |
| 2026-03-02 | 223.87 | 226.68 | 218.65 | 226.64 | 225.65 | 896,257 |
| 2026-02-27 | 222.00 | 224.32 | 220.14 | 222.27 | 221.30 | 1,963,018 |
| 2026-02-26 | 213.46 | 220.93 | 211.56 | 220.14 | 219.18 | 705,969 |
| 2026-02-25 | 217.08 | 218.93 | 214.72 | 215.24 | 214.30 | 598,156 |
| 2026-02-24 | 210.64 | 216.89 | 207.69 | 215.66 | 214.72 | 587,982 |
| 2026-02-23 | 208.91 | 213.77 | 207.92 | 213.54 | 212.60 | 493,027 |
| 2026-02-20 | 199.00 | 206.10 | 197.26 | 205.65 | 204.75 | 866,242 |
| 2026-02-19 | 196.73 | 199.58 | 195.98 | 199.10 | 198.23 | 529,367 |
| 2026-02-18 | 198.22 | 200.75 | 196.50 | 198.40 | 197.53 | 615,955 |
| 2026-02-17 | 192.47 | 194.11 | 188.42 | 193.98 | 193.13 | 896,342 |
| 2026-02-13 | 192.08 | 199.10 | 191.88 | 198.68 | 197.81 | 509,334 |
| 2026-02-12 | 200.54 | 203.57 | 189.37 | 189.50 | 188.67 | 673,958 |
| 2026-02-11 | 201.97 | 204.00 | 197.31 | 202.27 | 201.38 | 979,540 |
| 2026-02-10 | 193.06 | 197.34 | 191.31 | 196.03 | 195.17 | 668,851 |
| 2026-02-09 | 188.00 | 193.67 | 187.59 | 193.60 | 192.75 | 604,967 |
| 2026-02-06 | 182.53 | 187.31 | 182.53 | 185.90 | 185.09 | 847,288 |
| 2026-02-05 | 183.99 | 189.38 | 179.04 | 179.19 | 178.40 | 947,884 |
| 2026-02-04 | 192.07 | 192.92 | 184.75 | 191.49 | 190.65 | 1,012,662 |
| 2026-02-03 | 190.74 | 190.87 | 182.53 | 186.63 | 185.81 | 1,029,011 |
| 2026-02-02 | 179.17 | 185.85 | 176.83 | 180.59 | 179.80 | 1,092,734 |
| 2026-01-30 | 193.68 | 193.68 | 177.35 | 179.39 | 178.60 | 1,774,213 |
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.