Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 214.37 | 214.41 | 201.02 | 205.43 | 204.53 | 961,034 |
| 2026-01-28 | 206.08 | 212.00 | 205.29 | 211.60 | 210.67 | 911,894 |
| 2026-01-27 | 203.60 | 203.62 | 194.38 | 203.10 | 202.21 | 886,685 |
| 2026-01-26 | 207.72 | 211.70 | 202.33 | 202.73 | 201.84 | 1,109,696 |
| 2026-01-23 | 199.95 | 201.79 | 198.10 | 200.26 | 199.38 | 819,204 |
| 2026-01-22 | 191.20 | 200.08 | 191.01 | 198.25 | 197.38 | 679,686 |
| 2026-01-21 | 199.99 | 200.42 | 189.51 | 190.33 | 189.50 | 944,282 |
| 2026-01-20 | 193.60 | 196.93 | 192.01 | 195.88 | 195.02 | 1,027,831 |
| 2026-01-19 | 191.85 | 192.83 | 189.44 | 191.22 | 190.38 | 267,219 |
| 2026-01-16 | 187.06 | 188.70 | 183.64 | 188.28 | 187.46 | 1,109,548 |
| 2026-01-15 | 183.43 | 188.35 | 182.31 | 188.27 | 187.45 | 486,046 |
| 2026-01-14 | 183.95 | 185.65 | 181.49 | 184.93 | 184.12 | 935,358 |
| 2026-01-13 | 181.04 | 183.21 | 178.65 | 181.56 | 180.76 | 672,646 |
| 2026-01-12 | 179.06 | 180.37 | 176.06 | 178.39 | 177.61 | 836,644 |
| 2026-01-09 | 172.80 | 175.81 | 171.78 | 173.79 | 173.03 | 588,298 |
| 2026-01-08 | 167.00 | 172.05 | 165.94 | 171.59 | 170.84 | 557,183 |
| 2026-01-07 | 168.00 | 171.09 | 164.90 | 170.39 | 169.64 | 913,134 |
| 2026-01-06 | 168.80 | 174.17 | 167.61 | 173.06 | 172.30 | 848,308 |
| 2026-01-05 | 164.39 | 173.16 | 164.39 | 166.36 | 165.63 | 538,682 |
| 2026-01-02 | 163.98 | 164.73 | 157.26 | 161.94 | 161.23 | 375,695 |
| 2025-12-31 | 161.08 | 163.40 | 160.79 | 161.36 | 160.65 | 431,971 |
| 2025-12-30 | 164.43 | 164.46 | 161.40 | 162.77 | 162.06 | 566,896 |
| 2025-12-29 | 164.75 | 164.75 | 159.00 | 160.76 | 160.06 | 1,261,960 |
| 2025-12-24 | 168.99 | 169.02 | 164.68 | 166.29 | 165.56 | 196,439 |
| 2025-12-23 | 168.50 | 168.65 | 165.23 | 168.18 | 167.44 | 746,572 |
| 2025-12-22 | 166.51 | 170.16 | 166.09 | 168.04 | 167.30 | 590,597 |
| 2025-12-19 | 159.54 | 165.98 | 159.54 | 164.88 | 164.16 | 2,259,246 |
| 2025-12-18 | 157.92 | 160.81 | 156.54 | 159.04 | 158.34 | 982,362 |
| 2025-12-17 | 158.39 | 159.67 | 155.81 | 158.49 | 157.80 | 717,814 |
| 2025-12-16 | 159.61 | 161.16 | 156.86 | 157.61 | 156.92 | 663,516 |
| 2025-12-15 | 163.70 | 164.76 | 158.91 | 159.40 | 158.70 | 770,070 |
| 2025-12-12 | 163.90 | 165.75 | 160.48 | 161.74 | 161.03 | 815,469 |
| 2025-12-11 | 155.89 | 163.80 | 154.86 | 161.50 | 160.79 | 763,463 |
| 2025-12-10 | 153.06 | 156.55 | 150.78 | 155.71 | 155.03 | 953,546 |
| 2025-12-09 | 145.50 | 151.40 | 145.20 | 151.30 | 150.64 | 548,102 |
| 2025-12-08 | 149.91 | 150.07 | 145.48 | 145.49 | 144.85 | 449,191 |
| 2025-12-05 | 152.89 | 154.24 | 148.92 | 149.57 | 148.91 | 464,618 |
| 2025-12-04 | 149.49 | 152.23 | 149.45 | 151.85 | 151.18 | 1,030,230 |
| 2025-12-03 | 151.75 | 152.99 | 149.64 | 150.70 | 150.04 | 532,509 |
| 2025-12-02 | 154.03 | 154.30 | 146.26 | 150.63 | 149.97 | 573,466 |
| 2025-12-01 | 155.19 | 155.58 | 151.86 | 154.10 | 153.42 | 618,511 |
| 2025-11-28 | 151.52 | 153.96 | 150.70 | 153.47 | 152.80 | 784,795 |
| 2025-11-27 | 148.12 | 149.84 | 148.12 | 149.43 | 148.78 | 113,772 |
| 2025-11-26 | 146.68 | 150.39 | 146.24 | 149.96 | 149.30 | 688,954 |
| 2025-11-25 | 144.32 | 145.46 | 142.97 | 144.58 | 143.95 | 996,456 |
| 2025-11-24 | 141.40 | 144.98 | 140.95 | 144.93 | 144.29 | 2,017,486 |
| 2025-11-21 | 140.20 | 142.26 | 138.90 | 139.91 | 139.30 | 503,328 |
| 2025-11-20 | 146.04 | 147.86 | 140.20 | 140.41 | 139.79 | 324,569 |
| 2025-11-19 | 146.01 | 147.46 | 144.94 | 146.34 | 145.47 | 740,237 |
| 2025-11-18 | 143.68 | 145.79 | 142.74 | 144.07 | 143.21 | 967,992 |
| 2025-11-17 | 145.54 | 146.38 | 142.28 | 143.68 | 142.82 | 918,559 |
| 2025-11-14 | 141.68 | 146.96 | 141.68 | 146.15 | 145.28 | 658,795 |
| 2025-11-13 | 151.65 | 152.17 | 146.69 | 148.27 | 147.39 | 468,441 |
| 2025-11-12 | 146.60 | 153.08 | 145.61 | 150.99 | 150.09 | 781,803 |
| 2025-11-11 | 144.11 | 146.39 | 142.76 | 145.80 | 144.93 | 621,822 |
| 2025-11-10 | 145.29 | 145.29 | 141.66 | 143.39 | 142.54 | 1,000,009 |
| 2025-11-07 | 139.57 | 140.44 | 135.29 | 138.98 | 138.15 | 729,228 |
| 2025-11-06 | 136.42 | 138.17 | 135.53 | 135.99 | 135.18 | 559,074 |
| 2025-11-05 | 135.35 | 137.16 | 135.20 | 136.35 | 135.54 | 563,834 |
| 2025-11-04 | 133.47 | 135.61 | 132.89 | 133.01 | 132.22 | 670,446 |
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.