Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 114.53 | 114.53 | 110.07 | 110.49 | 109.43 | 748,183 |
| 2025-05-09 | 116.53 | 120.50 | 115.21 | 119.56 | 118.41 | 803,410 |
| 2025-05-08 | 116.54 | 117.63 | 114.94 | 114.99 | 113.88 | 980,256 |
| 2025-05-07 | 115.99 | 117.79 | 115.63 | 117.47 | 116.34 | 886,957 |
| 2025-05-06 | 116.59 | 118.25 | 115.59 | 118.09 | 116.95 | 560,919 |
| 2025-05-05 | 114.98 | 115.59 | 112.88 | 115.19 | 114.08 | 433,235 |
| 2025-05-02 | 113.42 | 113.54 | 110.47 | 111.68 | 110.60 | 932,142 |
| 2025-05-01 | 112.33 | 112.86 | 111.06 | 112.26 | 111.18 | 605,926 |
| 2025-04-30 | 112.50 | 115.15 | 112.49 | 115.11 | 114.00 | 1,085,857 |
| 2025-04-29 | 112.43 | 113.80 | 112.43 | 113.24 | 112.15 | 623,069 |
| 2025-04-28 | 112.55 | 113.46 | 111.19 | 113.42 | 112.33 | 893,232 |
| 2025-04-25 | 110.68 | 113.57 | 110.67 | 113.15 | 112.06 | 633,745 |
| 2025-04-24 | 113.87 | 114.46 | 112.23 | 113.88 | 112.78 | 548,037 |
| 2025-04-23 | 110.88 | 113.97 | 109.45 | 113.19 | 112.10 | 1,164,569 |
| 2025-04-22 | 118.82 | 119.00 | 114.91 | 115.45 | 114.34 | 1,070,105 |
| 2025-04-21 | 119.65 | 120.60 | 116.69 | 117.84 | 116.70 | 644,751 |
| 2025-04-17 | 117.54 | 117.54 | 115.14 | 116.36 | 115.24 | 396,084 |
| 2025-04-16 | 119.94 | 119.94 | 116.38 | 117.61 | 116.48 | 844,302 |
| 2025-04-15 | 115.18 | 116.73 | 113.61 | 116.44 | 115.32 | 748,839 |
| 2025-04-14 | 113.35 | 115.99 | 111.88 | 114.22 | 113.12 | 750,617 |
| 2025-04-11 | 110.72 | 115.16 | 110.72 | 114.05 | 112.95 | 1,000,036 |
| 2025-04-10 | 105.72 | 110.20 | 104.08 | 108.92 | 107.87 | 1,188,428 |
| 2025-04-09 | 102.77 | 106.72 | 102.03 | 105.37 | 104.36 | 952,356 |
| 2025-04-08 | 104.27 | 104.55 | 99.490 | 100.59 | 99.621 | 1,442,574 |
| 2025-04-07 | 98.000 | 105.17 | 96.180 | 100.66 | 99.690 | 1,326,360 |
| 2025-04-04 | 107.92 | 109.60 | 100.80 | 100.93 | 99.958 | 1,651,707 |
| 2025-04-03 | 103.74 | 112.90 | 103.42 | 110.64 | 109.57 | 971,680 |
| 2025-04-02 | 110.82 | 111.42 | 108.62 | 111.22 | 110.15 | 829,852 |
| 2025-04-01 | 111.74 | 111.97 | 108.47 | 109.95 | 108.89 | 860,864 |
| 2025-03-31 | 110.66 | 112.21 | 108.58 | 111.67 | 110.36 | 1,201,543 |
| 2025-03-28 | 110.50 | 111.37 | 108.97 | 110.03 | 108.74 | 1,106,546 |
| 2025-03-27 | 108.82 | 110.05 | 108.24 | 109.67 | 108.38 | 477,226 |
| 2025-03-26 | 109.06 | 109.06 | 107.21 | 107.51 | 106.25 | 446,961 |
| 2025-03-25 | 108.51 | 109.36 | 107.73 | 108.49 | 107.22 | 836,215 |
| 2025-03-24 | 107.10 | 108.44 | 107.06 | 107.30 | 106.04 | 511,152 |
| 2025-03-21 | 107.73 | 107.86 | 105.81 | 107.63 | 106.37 | 2,138,888 |
| 2025-03-20 | 108.22 | 109.79 | 107.44 | 108.19 | 106.92 | 601,477 |
| 2025-03-19 | 108.07 | 109.35 | 107.02 | 109.17 | 107.89 | 617,892 |
| 2025-03-18 | 110.43 | 110.46 | 106.87 | 107.99 | 106.72 | 907,857 |
| 2025-03-17 | 107.21 | 109.07 | 106.34 | 108.56 | 107.29 | 881,889 |
| 2025-03-14 | 107.12 | 107.72 | 104.38 | 106.04 | 104.80 | 606,465 |
| 2025-03-13 | 103.03 | 106.17 | 102.87 | 105.02 | 103.79 | 688,098 |
| 2025-03-12 | 101.80 | 102.82 | 101.30 | 102.40 | 101.20 | 616,972 |
| 2025-03-11 | 101.38 | 103.62 | 101.22 | 102.50 | 101.30 | 865,175 |
| 2025-03-10 | 100.62 | 102.34 | 100.18 | 100.66 | 99.479 | 871,410 |
| 2025-03-07 | 100.77 | 103.02 | 100.45 | 101.34 | 100.15 | 620,731 |
| 2025-03-06 | 100.47 | 102.22 | 99.740 | 100.44 | 99.261 | 712,083 |
| 2025-03-05 | 99.810 | 101.84 | 99.320 | 101.78 | 100.59 | 591,207 |
| 2025-03-04 | 99.740 | 101.23 | 98.700 | 99.790 | 98.619 | 696,703 |
| 2025-03-03 | 100.75 | 102.05 | 99.080 | 99.660 | 98.491 | 868,714 |
| 2025-02-28 | 96.640 | 100.07 | 96.300 | 99.890 | 98.718 | 2,569,709 |
| 2025-02-27 | 99.920 | 101.00 | 97.640 | 98.210 | 97.058 | 557,231 |
| 2025-02-26 | 98.150 | 101.33 | 98.150 | 100.81 | 99.627 | 520,104 |
| 2025-02-25 | 97.130 | 98.850 | 96.180 | 98.650 | 97.492 | 759,476 |
| 2025-02-24 | 97.870 | 98.620 | 96.295 | 98.200 | 97.048 | 425,453 |
| 2025-02-21 | 98.370 | 98.640 | 96.780 | 96.860 | 95.723 | 547,329 |
| 2025-02-20 | 98.650 | 99.790 | 97.980 | 99.120 | 97.957 | 753,432 |
| 2025-02-19 | 97.260 | 99.160 | 95.960 | 98.850 | 97.690 | 909,882 |
| 2025-02-18 | 96.550 | 97.920 | 96.380 | 97.510 | 96.366 | 909,365 |
| 2025-02-14 | 98.460 | 98.490 | 95.380 | 95.710 | 94.587 | 632,187 |
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.