Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 136.36 | 138.12 | 136.28 | 137.19 | 136.13 | 638,189 |
| 2025-08-06 | 134.68 | 135.60 | 133.77 | 135.47 | 134.42 | 795,596 |
| 2025-08-05 | 131.13 | 135.75 | 131.03 | 135.03 | 133.99 | 984,266 |
| 2025-08-01 | 128.09 | 129.14 | 125.86 | 127.06 | 126.08 | 613,257 |
| 2025-07-31 | 126.64 | 128.60 | 125.80 | 126.72 | 125.74 | 823,729 |
| 2025-07-30 | 128.67 | 130.16 | 125.08 | 125.92 | 124.95 | 482,292 |
| 2025-07-29 | 125.95 | 128.62 | 125.48 | 128.60 | 127.61 | 434,856 |
| 2025-07-28 | 128.18 | 128.33 | 125.39 | 125.98 | 125.01 | 566,610 |
| 2025-07-25 | 127.34 | 129.34 | 127.04 | 128.83 | 127.84 | 505,809 |
| 2025-07-24 | 128.16 | 129.48 | 126.30 | 128.25 | 127.26 | 467,464 |
| 2025-07-23 | 130.17 | 131.82 | 128.75 | 129.09 | 128.09 | 641,029 |
| 2025-07-22 | 126.50 | 131.17 | 126.16 | 130.19 | 129.18 | 838,949 |
| 2025-07-21 | 123.09 | 126.09 | 123.07 | 125.09 | 124.12 | 575,827 |
| 2025-07-18 | 122.89 | 122.95 | 120.79 | 121.23 | 120.29 | 545,024 |
| 2025-07-17 | 122.75 | 123.45 | 121.56 | 122.35 | 121.41 | 536,172 |
| 2025-07-16 | 124.70 | 125.51 | 123.05 | 123.85 | 122.89 | 459,915 |
| 2025-07-15 | 125.40 | 125.90 | 122.34 | 124.33 | 123.37 | 463,128 |
| 2025-07-14 | 125.52 | 127.64 | 125.02 | 125.19 | 124.22 | 549,421 |
| 2025-07-11 | 123.86 | 125.25 | 122.80 | 124.55 | 123.59 | 528,931 |
| 2025-07-10 | 122.50 | 122.98 | 120.60 | 122.80 | 121.85 | 707,751 |
| 2025-07-09 | 118.60 | 121.68 | 118.05 | 121.60 | 120.66 | 742,358 |
| 2025-07-08 | 126.03 | 126.04 | 117.13 | 118.65 | 117.73 | 984,315 |
| 2025-07-07 | 122.82 | 126.72 | 120.50 | 126.52 | 125.54 | 689,980 |
| 2025-07-04 | 124.17 | 124.51 | 123.63 | 124.25 | 123.29 | 148,979 |
| 2025-07-03 | 120.46 | 123.39 | 120.45 | 123.32 | 122.37 | 377,074 |
| 2025-07-02 | 122.61 | 122.95 | 120.64 | 121.91 | 120.97 | 673,322 |
| 2025-06-30 | 119.79 | 122.72 | 118.66 | 122.46 | 121.51 | 849,237 |
| 2025-06-27 | 120.00 | 120.43 | 118.57 | 119.70 | 118.78 | 879,889 |
| 2025-06-26 | 122.59 | 123.22 | 121.65 | 123.11 | 122.16 | 664,688 |
| 2025-06-25 | 121.05 | 123.65 | 120.93 | 122.54 | 121.59 | 630,109 |
| 2025-06-24 | 120.69 | 122.13 | 118.26 | 121.50 | 120.56 | 1,023,780 |
| 2025-06-23 | 122.95 | 125.88 | 122.95 | 123.88 | 122.92 | 439,577 |
| 2025-06-20 | 123.00 | 125.28 | 122.47 | 122.66 | 121.71 | 1,789,613 |
| 2025-06-19 | 124.31 | 124.32 | 122.80 | 123.15 | 122.20 | 206,361 |
| 2025-06-18 | 124.63 | 125.55 | 124.11 | 124.77 | 123.81 | 536,143 |
| 2025-06-17 | 125.32 | 125.55 | 122.99 | 124.56 | 123.60 | 496,588 |
| 2025-06-16 | 123.07 | 125.31 | 122.83 | 124.69 | 123.73 | 520,311 |
| 2025-06-13 | 124.61 | 125.50 | 123.62 | 124.57 | 123.61 | 1,014,628 |
| 2025-06-12 | 123.13 | 124.25 | 122.45 | 123.00 | 122.05 | 650,494 |
| 2025-06-11 | 120.72 | 121.84 | 120.29 | 121.80 | 120.86 | 456,946 |
| 2025-06-10 | 122.37 | 122.47 | 119.14 | 120.60 | 119.67 | 660,349 |
| 2025-06-09 | 121.00 | 122.01 | 119.73 | 121.96 | 121.02 | 585,593 |
| 2025-06-06 | 125.44 | 125.59 | 121.07 | 121.52 | 120.58 | 736,950 |
| 2025-06-05 | 128.71 | 129.87 | 124.39 | 125.21 | 124.24 | 842,613 |
| 2025-06-04 | 126.30 | 127.28 | 125.41 | 126.99 | 126.01 | 764,797 |
| 2025-06-03 | 125.18 | 125.95 | 123.38 | 125.84 | 124.87 | 599,531 |
| 2025-06-02 | 121.52 | 125.89 | 121.12 | 125.82 | 124.85 | 812,552 |
| 2025-05-30 | 118.32 | 120.00 | 118.10 | 118.91 | 117.99 | 3,494,558 |
| 2025-05-29 | 119.21 | 119.68 | 118.33 | 118.83 | 117.91 | 494,972 |
| 2025-05-28 | 118.41 | 119.28 | 117.34 | 119.28 | 118.36 | 746,498 |
| 2025-05-27 | 116.56 | 119.04 | 116.42 | 118.27 | 117.13 | 969,367 |
| 2025-05-26 | 118.24 | 120.28 | 117.77 | 119.62 | 118.47 | 196,605 |
| 2025-05-23 | 118.95 | 119.69 | 117.79 | 118.91 | 117.76 | 528,203 |
| 2025-05-22 | 117.63 | 118.24 | 116.75 | 117.28 | 116.15 | 625,558 |
| 2025-05-21 | 116.26 | 118.56 | 115.90 | 118.24 | 117.10 | 1,146,008 |
| 2025-05-20 | 111.57 | 115.65 | 111.53 | 115.44 | 114.33 | 704,159 |
| 2025-05-16 | 108.03 | 109.78 | 107.14 | 109.77 | 108.71 | 923,465 |
| 2025-05-15 | 108.30 | 110.03 | 107.39 | 109.98 | 108.92 | 840,118 |
| 2025-05-14 | 106.50 | 107.25 | 105.36 | 106.89 | 105.86 | 1,298,762 |
| 2025-05-13 | 111.40 | 111.50 | 108.37 | 109.38 | 108.33 | 1,142,740 |
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.