Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 97.670 | 98.760 | 96.470 | 98.250 | 97.097 | 547,083 |
| 2025-02-12 | 95.200 | 97.610 | 95.200 | 97.560 | 96.415 | 563,133 |
| 2025-02-11 | 96.000 | 96.440 | 95.410 | 95.480 | 94.360 | 414,133 |
| 2025-02-10 | 96.520 | 97.400 | 95.630 | 96.870 | 95.733 | 596,520 |
| 2025-02-07 | 95.960 | 96.990 | 94.280 | 94.550 | 93.441 | 749,606 |
| 2025-02-06 | 94.790 | 95.760 | 93.940 | 95.690 | 94.567 | 794,520 |
| 2025-02-05 | 92.590 | 95.700 | 92.590 | 94.440 | 93.332 | 867,487 |
| 2025-02-04 | 92.000 | 92.670 | 90.965 | 91.640 | 90.565 | 593,936 |
| 2025-02-03 | 90.720 | 93.280 | 90.720 | 92.530 | 91.444 | 891,358 |
| 2025-01-31 | 91.500 | 92.210 | 90.280 | 90.680 | 89.616 | 729,163 |
| 2025-01-30 | 88.830 | 91.630 | 88.270 | 91.420 | 90.347 | 705,870 |
| 2025-01-29 | 87.030 | 88.520 | 86.850 | 87.190 | 86.167 | 556,614 |
| 2025-01-28 | 85.420 | 86.990 | 84.760 | 86.930 | 85.910 | 669,889 |
| 2025-01-27 | 85.130 | 85.400 | 83.890 | 85.100 | 84.101 | 452,786 |
| 2025-01-24 | 85.830 | 86.530 | 85.460 | 86.070 | 85.060 | 612,947 |
| 2025-01-23 | 84.120 | 84.810 | 83.160 | 84.750 | 83.756 | 517,161 |
| 2025-01-22 | 85.900 | 86.000 | 84.470 | 84.860 | 83.864 | 415,851 |
| 2025-01-21 | 83.750 | 86.620 | 83.750 | 85.310 | 84.309 | 591,476 |
| 2025-01-20 | 83.500 | 84.470 | 82.510 | 84.040 | 83.054 | 101,468 |
| 2025-01-17 | 82.560 | 83.960 | 81.850 | 83.530 | 82.550 | 581,490 |
| 2025-01-16 | 84.130 | 84.630 | 82.655 | 82.750 | 81.779 | 339,421 |
| 2025-01-15 | 82.430 | 83.330 | 80.970 | 83.290 | 82.313 | 590,246 |
| 2025-01-14 | 80.480 | 82.450 | 80.430 | 81.730 | 80.771 | 668,662 |
| 2025-01-13 | 81.500 | 81.510 | 80.040 | 80.250 | 79.308 | 417,151 |
| 2025-01-10 | 84.220 | 84.690 | 82.160 | 82.500 | 81.532 | 818,527 |
| 2025-01-09 | 83.170 | 84.400 | 83.170 | 84.250 | 83.261 | 209,878 |
| 2025-01-08 | 81.620 | 83.830 | 81.570 | 83.200 | 82.224 | 786,333 |
| 2025-01-07 | 82.100 | 83.560 | 81.210 | 81.630 | 80.672 | 641,481 |
| 2025-01-06 | 83.150 | 83.270 | 80.840 | 80.920 | 79.970 | 376,063 |
| 2025-01-03 | 83.820 | 84.070 | 83.070 | 83.170 | 82.194 | 567,236 |
| 2025-01-02 | 82.490 | 84.060 | 82.440 | 83.660 | 82.678 | 508,952 |
| 2024-12-31 | 80.300 | 81.230 | 80.300 | 80.910 | 79.961 | 398,590 |
| 2024-12-30 | 81.320 | 81.320 | 79.880 | 80.500 | 79.555 | 467,323 |
| 2024-12-27 | 81.600 | 82.510 | 81.400 | 82.270 | 81.305 | 339,617 |
| 2024-12-24 | 82.470 | 82.970 | 81.930 | 82.620 | 81.651 | 182,202 |
| 2024-12-23 | 81.840 | 82.710 | 81.210 | 82.430 | 81.463 | 868,066 |
| 2024-12-20 | 82.450 | 83.430 | 81.830 | 82.120 | 81.156 | 2,855,063 |
| 2024-12-19 | 82.740 | 83.680 | 81.580 | 81.880 | 80.919 | 532,757 |
| 2024-12-18 | 85.280 | 85.670 | 82.390 | 82.580 | 81.611 | 654,555 |
| 2024-12-17 | 84.990 | 85.960 | 84.480 | 85.550 | 84.546 | 940,567 |
| 2024-12-16 | 86.240 | 86.990 | 85.430 | 85.580 | 84.576 | 623,815 |
| 2024-12-13 | 86.860 | 87.150 | 85.720 | 86.220 | 85.208 | 567,542 |
| 2024-12-12 | 89.420 | 89.420 | 87.230 | 87.360 | 86.335 | 680,637 |
| 2024-12-11 | 88.000 | 90.750 | 87.840 | 90.730 | 89.665 | 778,821 |
| 2024-12-10 | 88.700 | 89.420 | 87.210 | 87.560 | 86.533 | 862,607 |
| 2024-12-09 | 88.830 | 90.770 | 88.040 | 88.170 | 87.135 | 723,379 |
| 2024-12-06 | 88.660 | 88.730 | 86.670 | 86.840 | 85.821 | 433,471 |
| 2024-12-05 | 88.320 | 89.170 | 87.160 | 88.300 | 87.264 | 502,455 |
| 2024-12-04 | 88.400 | 89.590 | 88.400 | 88.560 | 87.521 | 455,849 |
| 2024-12-03 | 87.300 | 89.330 | 87.275 | 88.810 | 87.768 | 1,063,672 |
| 2024-12-02 | 86.820 | 87.090 | 86.100 | 86.350 | 85.337 | 475,729 |
| 2024-11-29 | 87.220 | 87.950 | 86.760 | 87.120 | 86.098 | 472,848 |
| 2024-11-28 | 86.630 | 87.390 | 86.210 | 86.840 | 85.821 | 100,944 |
| 2024-11-27 | 87.610 | 88.150 | 86.155 | 86.570 | 85.554 | 439,038 |
| 2024-11-26 | 86.360 | 87.390 | 85.560 | 87.290 | 86.266 | 650,074 |
| 2024-11-25 | 86.670 | 87.510 | 85.000 | 85.100 | 84.101 | 4,293,472 |
| 2024-11-22 | 88.910 | 89.540 | 88.500 | 89.190 | 88.143 | 754,129 |
| 2024-11-21 | 88.610 | 88.690 | 87.750 | 88.660 | 87.620 | 647,198 |
| 2024-11-20 | 87.650 | 88.350 | 87.170 | 88.060 | 86.812 | 852,571 |
| 2024-11-19 | 86.110 | 87.450 | 85.450 | 87.400 | 86.162 | 915,775 |
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.