Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 133.47 | 135.61 | 132.89 | 133.01 | 132.22 | 670,446 |
| 2025-11-03 | 135.63 | 136.67 | 134.38 | 136.60 | 135.79 | 595,684 |
| 2025-10-31 | 137.72 | 138.30 | 135.33 | 135.45 | 134.64 | 712,819 |
| 2025-10-30 | 132.20 | 137.43 | 132.20 | 137.22 | 136.40 | 1,195,208 |
| 2025-10-29 | 135.25 | 135.78 | 131.54 | 132.75 | 131.96 | 851,911 |
| 2025-10-28 | 130.50 | 133.68 | 129.69 | 133.00 | 132.21 | 1,736,702 |
| 2025-10-27 | 133.59 | 135.67 | 130.02 | 132.14 | 131.35 | 1,088,666 |
| 2025-10-24 | 136.48 | 138.44 | 135.82 | 137.43 | 136.61 | 622,170 |
| 2025-10-23 | 138.42 | 138.42 | 136.11 | 137.36 | 136.54 | 681,783 |
| 2025-10-22 | 132.27 | 136.68 | 132.12 | 135.87 | 135.06 | 799,367 |
| 2025-10-21 | 139.76 | 139.76 | 132.88 | 134.31 | 133.51 | 1,122,553 |
| 2025-10-20 | 149.10 | 150.21 | 147.92 | 147.95 | 147.07 | 655,953 |
| 2025-10-17 | 156.02 | 156.93 | 144.79 | 146.50 | 145.63 | 885,162 |
| 2025-10-16 | 155.63 | 160.44 | 154.54 | 159.41 | 158.46 | 578,922 |
| 2025-10-15 | 153.39 | 155.75 | 152.71 | 154.88 | 153.96 | 716,853 |
| 2025-10-14 | 151.76 | 154.52 | 151.02 | 152.16 | 151.25 | 883,374 |
| 2025-10-10 | 145.62 | 148.29 | 144.93 | 147.64 | 146.76 | 708,297 |
| 2025-10-09 | 150.76 | 151.25 | 143.81 | 144.98 | 144.12 | 944,130 |
| 2025-10-08 | 153.75 | 154.00 | 148.14 | 149.62 | 148.73 | 791,570 |
| 2025-10-07 | 153.58 | 153.58 | 149.99 | 151.12 | 150.22 | 625,067 |
| 2025-10-06 | 153.70 | 155.42 | 153.11 | 153.18 | 152.27 | 687,054 |
| 2025-10-03 | 154.08 | 155.24 | 152.54 | 152.98 | 152.07 | 597,803 |
| 2025-10-02 | 156.34 | 156.35 | 147.71 | 153.32 | 152.41 | 799,530 |
| 2025-10-01 | 157.85 | 158.88 | 154.59 | 155.42 | 154.49 | 744,060 |
| 2025-09-30 | 153.48 | 156.67 | 152.42 | 155.74 | 154.81 | 878,158 |
| 2025-09-29 | 154.49 | 155.94 | 153.52 | 153.85 | 152.93 | 695,136 |
| 2025-09-26 | 150.06 | 152.21 | 149.75 | 152.01 | 151.10 | 897,138 |
| 2025-09-25 | 146.11 | 149.90 | 145.62 | 149.71 | 148.82 | 672,882 |
| 2025-09-24 | 149.07 | 150.29 | 146.30 | 146.34 | 145.47 | 706,568 |
| 2025-09-23 | 150.15 | 151.28 | 148.09 | 149.01 | 148.12 | 1,130,447 |
| 2025-09-22 | 150.50 | 150.99 | 145.87 | 148.89 | 148.00 | 1,138,417 |
| 2025-09-19 | 149.50 | 149.77 | 145.87 | 148.53 | 147.64 | 2,960,969 |
| 2025-09-18 | 143.72 | 144.71 | 141.88 | 144.56 | 143.70 | 746,051 |
| 2025-09-17 | 142.64 | 146.46 | 142.46 | 144.71 | 143.85 | 1,282,306 |
| 2025-09-16 | 147.85 | 147.85 | 143.76 | 144.78 | 143.92 | 1,574,492 |
| 2025-09-15 | 146.76 | 149.06 | 145.90 | 148.38 | 147.50 | 616,695 |
| 2025-09-12 | 149.98 | 150.50 | 147.15 | 147.63 | 146.75 | 411,651 |
| 2025-09-11 | 146.61 | 148.47 | 145.38 | 148.44 | 147.56 | 662,621 |
| 2025-09-10 | 145.80 | 147.00 | 143.70 | 146.24 | 145.37 | 837,014 |
| 2025-09-09 | 146.96 | 147.44 | 144.71 | 145.03 | 144.17 | 812,338 |
| 2025-09-08 | 146.88 | 147.34 | 145.36 | 146.46 | 145.59 | 780,889 |
| 2025-09-05 | 143.51 | 146.54 | 143.16 | 144.44 | 143.58 | 675,734 |
| 2025-09-04 | 139.81 | 142.49 | 138.70 | 142.05 | 141.20 | 753,669 |
| 2025-09-03 | 141.20 | 142.55 | 139.56 | 141.52 | 140.68 | 779,467 |
| 2025-09-02 | 140.91 | 141.42 | 137.67 | 139.93 | 139.10 | 1,024,649 |
| 2025-08-29 | 133.80 | 138.29 | 133.71 | 137.92 | 137.10 | 730,655 |
| 2025-08-28 | 134.05 | 134.55 | 132.15 | 133.70 | 132.90 | 582,723 |
| 2025-08-27 | 132.81 | 133.41 | 130.91 | 133.20 | 132.41 | 1,241,815 |
| 2025-08-26 | 132.40 | 134.43 | 131.90 | 133.72 | 132.92 | 1,713,778 |
| 2025-08-25 | 132.43 | 132.83 | 131.45 | 132.39 | 131.60 | 518,883 |
| 2025-08-22 | 130.26 | 133.15 | 129.62 | 132.16 | 131.37 | 670,736 |
| 2025-08-21 | 129.00 | 132.35 | 128.83 | 131.22 | 130.44 | 474,880 |
| 2025-08-20 | 126.89 | 129.53 | 126.89 | 129.37 | 128.37 | 763,860 |
| 2025-08-19 | 128.80 | 129.05 | 126.12 | 126.23 | 125.26 | 562,038 |
| 2025-08-18 | 131.08 | 131.08 | 127.42 | 128.97 | 127.97 | 557,944 |
| 2025-08-15 | 130.25 | 130.61 | 128.51 | 130.33 | 129.32 | 611,907 |
| 2025-08-14 | 130.00 | 131.88 | 128.83 | 130.25 | 129.24 | 777,023 |
| 2025-08-13 | 132.89 | 133.37 | 130.38 | 130.91 | 129.90 | 896,870 |
| 2025-08-12 | 134.50 | 135.05 | 131.80 | 132.82 | 131.79 | 633,960 |
| 2025-08-11 | 133.38 | 134.84 | 132.08 | 134.30 | 133.26 | 781,808 |
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.