Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 85.050 | 85.600 | 84.440 | 85.320 | 84.111 | 820,107 |
| 2024-11-15 | 83.500 | 84.280 | 82.320 | 82.660 | 81.489 | 570,086 |
| 2024-11-14 | 81.830 | 84.280 | 81.660 | 83.420 | 82.238 | 559,389 |
| 2024-11-13 | 83.880 | 84.180 | 82.670 | 82.680 | 81.508 | 620,903 |
| 2024-11-12 | 84.110 | 84.790 | 82.990 | 83.230 | 82.051 | 1,060,869 |
| 2024-11-11 | 87.250 | 88.530 | 83.980 | 84.930 | 83.727 | 590,317 |
| 2024-11-08 | 89.250 | 91.900 | 88.190 | 90.230 | 88.951 | 626,806 |
| 2024-11-07 | 88.280 | 89.470 | 87.480 | 89.280 | 88.015 | 792,431 |
| 2024-11-06 | 86.260 | 88.200 | 86.110 | 87.670 | 86.428 | 936,294 |
| 2024-11-05 | 90.360 | 90.970 | 89.880 | 90.770 | 89.484 | 458,420 |
| 2024-11-04 | 90.830 | 91.010 | 89.580 | 90.180 | 88.902 | 933,912 |
| 2024-11-01 | 92.540 | 92.570 | 90.880 | 90.930 | 89.642 | 461,971 |
| 2024-10-31 | 92.830 | 92.830 | 90.380 | 91.950 | 90.647 | 1,446,911 |
| 2024-10-30 | 94.210 | 94.380 | 92.070 | 93.890 | 92.560 | 1,020,159 |
| 2024-10-29 | 93.000 | 94.450 | 92.650 | 94.430 | 93.092 | 614,389 |
| 2024-10-28 | 91.400 | 92.570 | 91.150 | 92.300 | 90.992 | 1,770,420 |
| 2024-10-25 | 92.160 | 92.970 | 91.530 | 91.910 | 90.608 | 707,578 |
| 2024-10-24 | 93.680 | 93.960 | 90.800 | 93.000 | 91.682 | 942,608 |
| 2024-10-23 | 93.420 | 94.100 | 92.510 | 93.330 | 92.008 | 568,707 |
| 2024-10-22 | 93.490 | 94.840 | 93.050 | 94.710 | 93.368 | 507,408 |
| 2024-10-21 | 93.060 | 94.400 | 92.410 | 92.600 | 91.288 | 512,439 |
| 2024-10-18 | 88.640 | 92.110 | 88.270 | 91.810 | 90.509 | 640,688 |
| 2024-10-17 | 86.990 | 88.140 | 86.590 | 87.760 | 86.516 | 598,161 |
| 2024-10-16 | 85.820 | 86.640 | 84.930 | 86.300 | 85.077 | 695,747 |
| 2024-10-15 | 83.700 | 85.190 | 83.600 | 85.180 | 83.973 | 625,397 |
| 2024-10-11 | 84.310 | 85.230 | 83.260 | 83.570 | 82.386 | 498,550 |
| 2024-10-10 | 82.920 | 83.840 | 81.990 | 83.780 | 82.593 | 645,911 |
| 2024-10-09 | 81.170 | 81.870 | 80.420 | 81.630 | 80.473 | 496,997 |
| 2024-10-08 | 80.710 | 81.520 | 80.290 | 81.470 | 80.316 | 512,507 |
| 2024-10-07 | 81.660 | 81.660 | 80.440 | 81.230 | 80.079 | 553,659 |
| 2024-10-04 | 82.070 | 82.870 | 81.500 | 81.890 | 80.730 | 608,788 |
| 2024-10-03 | 82.550 | 82.630 | 81.020 | 82.240 | 81.075 | 480,443 |
| 2024-10-02 | 82.840 | 83.500 | 81.830 | 83.200 | 82.021 | 584,513 |
| 2024-10-01 | 83.150 | 83.510 | 81.620 | 82.550 | 81.380 | 707,282 |
| 2024-09-30 | 83.950 | 83.950 | 81.740 | 82.600 | 81.430 | 1,186,128 |
| 2024-09-27 | 86.300 | 86.480 | 84.280 | 84.450 | 83.253 | 484,437 |
| 2024-09-26 | 86.870 | 87.370 | 85.680 | 86.530 | 85.304 | 841,802 |
| 2024-09-25 | 84.990 | 86.880 | 84.620 | 86.550 | 85.324 | 1,024,450 |
| 2024-09-24 | 84.410 | 85.920 | 84.100 | 85.320 | 84.111 | 819,809 |
| 2024-09-23 | 84.850 | 85.620 | 84.070 | 84.090 | 82.898 | 448,036 |
| 2024-09-20 | 85.230 | 85.740 | 84.460 | 84.850 | 83.648 | 2,412,187 |
| 2024-09-19 | 85.580 | 85.760 | 83.550 | 84.360 | 83.165 | 572,567 |
| 2024-09-18 | 84.150 | 87.050 | 83.380 | 83.520 | 82.337 | 746,015 |
| 2024-09-17 | 84.080 | 84.970 | 83.560 | 83.920 | 82.731 | 469,846 |
| 2024-09-16 | 84.910 | 85.340 | 83.500 | 84.600 | 83.401 | 740,388 |
| 2024-09-13 | 84.400 | 85.660 | 84.060 | 85.010 | 83.805 | 632,412 |
| 2024-09-12 | 81.860 | 83.850 | 81.860 | 83.390 | 82.208 | 782,614 |
| 2024-09-11 | 80.300 | 80.790 | 79.260 | 80.420 | 79.280 | 624,139 |
| 2024-09-10 | 79.430 | 80.840 | 78.870 | 80.800 | 79.655 | 734,828 |
| 2024-09-09 | 78.920 | 79.730 | 78.910 | 79.400 | 78.275 | 380,191 |
| 2024-09-06 | 80.730 | 80.730 | 78.220 | 78.640 | 77.526 | 617,283 |
| 2024-09-05 | 81.940 | 82.090 | 80.760 | 80.870 | 79.724 | 494,699 |
| 2024-09-04 | 80.470 | 81.470 | 79.880 | 80.630 | 79.488 | 469,807 |
| 2024-09-03 | 82.810 | 83.020 | 79.940 | 80.910 | 79.764 | 732,923 |
| 2024-08-30 | 83.050 | 83.450 | 82.700 | 83.290 | 82.110 | 1,103,324 |
| 2024-08-29 | 82.840 | 83.750 | 82.710 | 83.150 | 81.972 | 546,750 |
| 2024-08-28 | 83.080 | 83.235 | 82.300 | 82.720 | 81.548 | 550,659 |
| 2024-08-27 | 83.060 | 84.060 | 82.770 | 83.900 | 82.711 | 837,114 |
| 2024-08-26 | 84.130 | 84.300 | 83.240 | 84.050 | 82.859 | 628,071 |
| 2024-08-23 | 83.620 | 84.710 | 83.160 | 83.910 | 82.721 | 485,595 |
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.