Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 188.88 | 193.10 | 186.81 | 189.71 | 189.71 | 803,837 |
| 2026-10-15 | 187.13 | 189.28 | 183.98 | 188.88 | 188.88 | 669,100 |
| 2026-10-14 | 188.39 | 189.84 | 182.06 | 184.30 | 184.30 | 643,100 |
| 2026-10-13 | 197.76 | 198.67 | 191.25 | 193.56 | 193.56 | 394,000 |
| 2026-10-09 | 196.16 | 199.20 | 195.02 | 197.66 | 197.66 | 557,100 |
| 2026-10-08 | 189.45 | 192.27 | 189.01 | 192.06 | 192.06 | 779,300 |
| 2026-10-07 | 190.60 | 193.25 | 187.83 | 190.40 | 190.40 | 666,500 |
| 2026-10-06 | 195.46 | 197.13 | 192.30 | 195.69 | 195.69 | 526,700 |
| 2026-10-05 | 194.55 | 196.05 | 190.42 | 194.45 | 194.45 | 535,400 |
| 2026-10-02 | 192.50 | 194.90 | 191.13 | 194.36 | 194.36 | 745,000 |
| 2026-10-01 | 188.95 | 191.45 | 187.01 | 189.48 | 189.48 | 588,300 |
| 2026-09-30 | 193.01 | 195.90 | 189.98 | 190.05 | 190.05 | 888,300 |
| 2026-09-29 | 192.76 | 193.73 | 190.34 | 191.82 | 191.82 | 1,243,800 |
| 2026-09-28 | 192.22 | 196.28 | 190.16 | 192.01 | 192.01 | 1,378,900 |
| 2026-09-25 | 204.31 | 204.31 | 200.87 | 202.12 | 202.12 | 1,406,700 |
| 2026-09-24 | 204.13 | 204.69 | 200.57 | 203.53 | 203.53 | 1,477,900 |
| 2026-09-23 | 211.49 | 211.68 | 204.74 | 205.02 | 205.02 | 897,700 |
| 2026-09-22 | 208.00 | 217.89 | 207.82 | 216.78 | 216.78 | 657,700 |
| 2026-09-21 | 212.61 | 212.61 | 205.01 | 207.45 | 207.45 | 734,800 |
| 2026-09-18 | 214.98 | 214.98 | 209.03 | 210.91 | 210.91 | 2,123,600 |
| 2026-09-17 | 212.56 | 214.00 | 208.98 | 213.03 | 213.03 | 523,500 |
| 2026-09-16 | 211.52 | 213.51 | 201.65 | 205.18 | 205.18 | 746,500 |
| 2026-09-15 | 209.10 | 209.49 | 204.87 | 208.79 | 208.79 | 675,800 |
| 2026-09-14 | 207.94 | 209.78 | 205.21 | 208.11 | 208.11 | 430,800 |
| 2026-09-11 | 212.93 | 215.95 | 211.70 | 213.75 | 213.75 | 387,200 |
| 2026-09-10 | 208.85 | 211.75 | 207.95 | 208.67 | 208.67 | 657,900 |
| 2026-09-09 | 217.71 | 221.52 | 215.83 | 216.78 | 216.78 | 552,700 |
| 2026-09-08 | 212.83 | 215.61 | 212.01 | 213.87 | 213.87 | 569,600 |
| 2026-09-04 | 212.80 | 216.39 | 211.08 | 214.42 | 214.42 | 306,900 |
| 2026-09-03 | 215.72 | 217.02 | 210.87 | 216.35 | 216.35 | 732,100 |
| 2026-09-02 | 206.78 | 210.81 | 205.64 | 208.69 | 208.69 | 558,400 |
| 2026-09-01 | 201.67 | 207.77 | 200.03 | 201.40 | 201.40 | 647,500 |
| 2026-08-31 | 211.06 | 212.10 | 204.94 | 208.89 | 208.89 | 1,816,600 |
| 2026-08-28 | 219.78 | 221.22 | 210.81 | 213.27 | 213.27 | 691,100 |
| 2026-08-27 | 215.14 | 219.91 | 214.16 | 218.99 | 218.99 | 460,000 |
| 2026-08-26 | 223.35 | 224.11 | 216.02 | 216.34 | 216.34 | 828,100 |
| 2026-08-25 | 217.18 | 226.61 | 217.00 | 226.18 | 226.18 | 620,268 |
| 2026-08-24 | 219.58 | 222.66 | 218.35 | 221.94 | 221.94 | 1,162,690 |
| 2026-08-21 | 212.88 | 217.88 | 211.18 | 217.07 | 217.07 | 1,102,000 |
| 2026-08-20 | 200.00 | 207.71 | 199.90 | 207.16 | 207.16 | 906,400 |
| 2026-08-19 | 191.84 | 203.96 | 191.51 | 203.43 | 203.16 | 951,700 |
| 2026-08-18 | 185.70 | 187.44 | 183.05 | 184.23 | 183.99 | 607,100 |
| 2026-08-17 | 187.16 | 190.75 | 186.02 | 189.48 | 189.23 | 529,000 |
| 2026-08-14 | 186.22 | 188.00 | 184.60 | 186.25 | 186.00 | 365,508 |
| 2026-08-13 | 185.60 | 186.46 | 182.92 | 183.82 | 183.58 | 612,974 |
| 2026-08-12 | 191.07 | 191.90 | 187.45 | 187.84 | 187.59 | 741,981 |
| 2026-08-11 | 186.32 | 188.44 | 185.00 | 186.98 | 186.73 | 790,485 |
| 2026-08-10 | 186.19 | 187.65 | 180.41 | 185.75 | 185.50 | 1,395,003 |
| 2026-08-07 | 185.77 | 189.72 | 184.81 | 187.32 | 187.07 | 1,184,636 |
| 2026-08-06 | 171.49 | 175.98 | 169.77 | 175.79 | 175.56 | 948,307 |
| 2026-08-05 | 169.59 | 175.89 | 169.59 | 172.48 | 172.25 | 1,137,467 |
| 2026-08-04 | 158.79 | 163.69 | 158.00 | 162.42 | 162.21 | 914,632 |
| 2026-07-31 | 156.80 | 157.01 | 151.95 | 152.48 | 152.28 | 1,268,656 |
| 2026-07-30 | 156.94 | 158.85 | 154.36 | 158.70 | 158.49 | 496,823 |
| 2026-07-29 | 153.59 | 157.56 | 149.68 | 153.93 | 153.73 | 634,719 |
| 2026-07-28 | 155.30 | 157.01 | 153.20 | 154.57 | 154.37 | 716,805 |
| 2026-07-27 | 159.89 | 160.91 | 155.85 | 158.18 | 157.97 | 547,527 |
| 2026-07-24 | 156.57 | 158.60 | 154.83 | 157.27 | 157.06 | 608,329 |
| 2026-07-23 | 152.70 | 155.76 | 152.00 | 154.97 | 154.77 | 1,148,228 |
| 2026-07-22 | 158.06 | 160.70 | 155.85 | 156.78 | 156.57 | 880,106 |
Page 1 of 3 · 125 trading daysOlder →
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.