Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 118.80 | 121.50 | 118.30 | 119.35 | 119.35 | 659 |
| 2026-10-15 | 117.50 | 119.20 | 116.20 | 117.90 | 117.90 | 1,259 |
| 2026-10-14 | 120.80 | 123.00 | 116.10 | 116.95 | 116.95 | 1,431 |
| 2026-10-13 | 124.25 | 126.40 | 120.75 | 120.75 | 120.75 | 589 |
| 2026-10-12 | 123.75 | 125.00 | 122.50 | 123.70 | 123.70 | 580 |
| 2026-10-09 | 123.50 | 123.95 | 122.40 | 123.85 | 123.85 | 476 |
| 2026-10-08 | 118.50 | 120.20 | 118.30 | 119.25 | 119.25 | 491 |
| 2026-10-07 | 122.00 | 122.00 | 118.45 | 119.60 | 119.60 | 2,075 |
| 2026-10-06 | 119.95 | 122.35 | 119.95 | 122.35 | 122.35 | 456 |
| 2026-10-05 | 121.05 | 122.65 | 119.55 | 121.20 | 121.20 | 415 |
| 2026-10-02 | 119.30 | 121.65 | 118.30 | 119.60 | 119.60 | 447 |
| 2026-10-01 | 119.75 | 120.15 | 116.75 | 118.20 | 118.20 | 1,564 |
| 2026-09-30 | 118.85 | 120.40 | 118.30 | 118.60 | 118.60 | 291 |
| 2026-09-29 | 120.15 | 121.00 | 118.50 | 118.50 | 118.50 | 1,732 |
| 2026-09-28 | 120.25 | 121.20 | 119.00 | 120.55 | 120.55 | 1,751 |
| 2026-09-25 | 125.00 | 128.10 | 125.00 | 125.75 | 125.75 | 396 |
| 2026-09-24 | 128.00 | 128.00 | 124.75 | 124.75 | 124.75 | 1,696 |
| 2026-09-23 | 133.60 | 133.60 | 127.85 | 127.85 | 127.85 | 461 |
| 2026-09-22 | 128.15 | 131.55 | 128.15 | 131.55 | 131.55 | 726 |
| 2026-09-21 | 130.55 | 131.90 | 127.80 | 128.15 | 128.15 | 1,174 |
| 2026-09-18 | 135.00 | 135.00 | 130.30 | 130.85 | 130.85 | 635 |
| 2026-09-17 | 130.15 | 132.55 | 129.55 | 132.25 | 132.25 | 1,826 |
| 2026-09-16 | 130.70 | 132.70 | 129.80 | 129.80 | 129.80 | 656 |
| 2026-09-15 | 130.95 | 130.95 | 127.65 | 128.25 | 128.25 | 886 |
| 2026-09-14 | 131.10 | 131.10 | 127.85 | 129.30 | 129.30 | 2,594 |
| 2026-09-11 | 131.40 | 134.45 | 130.60 | 133.00 | 133.00 | 747 |
| 2026-09-10 | 136.00 | 136.00 | 129.75 | 131.50 | 131.50 | 1,139 |
| 2026-09-09 | 133.50 | 136.00 | 133.50 | 135.40 | 135.40 | 1,936 |
| 2026-09-08 | 131.50 | 134.40 | 131.50 | 134.30 | 134.30 | 525 |
| 2026-09-07 | 134.00 | 134.00 | 130.70 | 132.00 | 132.00 | 423 |
| 2026-09-04 | 135.00 | 135.60 | 130.45 | 134.15 | 134.15 | 1,979 |
| 2026-09-03 | 132.45 | 135.70 | 131.00 | 135.15 | 135.15 | 1,913 |
| 2026-09-02 | 124.75 | 130.00 | 124.75 | 129.05 | 129.05 | 676 |
| 2026-09-01 | 130.00 | 130.00 | 124.70 | 127.65 | 127.65 | 1,529 |
| 2026-08-31 | 130.30 | 132.20 | 128.10 | 128.80 | 128.80 | 900 |
| 2026-08-28 | 135.95 | 137.00 | 133.75 | 135.05 | 135.05 | 1,355 |
| 2026-08-27 | 134.85 | 135.90 | 132.50 | 135.90 | 135.90 | 1,656 |
| 2026-08-26 | 139.90 | 139.90 | 134.40 | 134.85 | 134.85 | 975 |
| 2026-08-25 | 136.00 | 139.15 | 134.25 | 139.15 | 139.15 | 1,556 |
| 2026-08-24 | 135.25 | 138.00 | 133.75 | 136.00 | 136.00 | 2,939 |
| 2026-08-21 | 129.75 | 134.35 | 129.75 | 133.75 | 133.75 | 2,974 |
| 2026-08-20 | 125.15 | 129.10 | 122.80 | 129.10 | 129.10 | 2,111 |
| 2026-08-19 | 112.05 | 125.00 | 112.05 | 124.80 | 124.61 | 1,824 |
| 2026-08-18 | 117.70 | 118.65 | 113.95 | 114.10 | 113.92 | 1,159 |
| 2026-08-17 | 119.00 | 119.00 | 116.95 | 118.45 | 118.26 | 1,305 |
| 2026-08-14 | 114.55 | 116.55 | 113.90 | 115.10 | 114.95 | 541 |
| 2026-08-13 | 114.60 | 115.60 | 114.20 | 114.80 | 114.65 | 1,316 |
| 2026-08-12 | 116.75 | 119.30 | 116.75 | 117.80 | 117.64 | 663 |
| 2026-08-11 | 114.90 | 116.60 | 113.40 | 115.95 | 115.79 | 1,501 |
| 2026-08-10 | 117.30 | 117.70 | 112.70 | 114.50 | 114.35 | 2,783 |
| 2026-08-07 | 112.50 | 117.40 | 111.30 | 116.65 | 116.49 | 4,642 |
| 2026-08-06 | 105.60 | 108.70 | 105.00 | 107.45 | 107.31 | 4,020 |
| 2026-08-05 | 103.95 | 108.50 | 102.25 | 108.30 | 108.16 | 4,059 |
| 2026-08-04 | 98.260 | 100.70 | 97.280 | 99.280 | 99.147 | 1,270 |
| 2026-08-03 | 96.640 | 96.640 | 93.980 | 95.460 | 95.332 | 1,250 |
| 2026-07-31 | 97.780 | 97.800 | 95.500 | 95.500 | 95.372 | 651 |
| 2026-07-30 | 96.220 | 97.760 | 95.920 | 96.480 | 96.351 | 648 |
| 2026-07-29 | 95.420 | 97.900 | 93.480 | 93.880 | 93.754 | 586 |
| 2026-07-28 | 98.300 | 98.300 | 95.760 | 97.040 | 96.910 | 291 |
| 2026-07-27 | 99.800 | 100.55 | 97.860 | 97.860 | 97.729 | 561 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1735 CAD |
| 2026-05-27 | 0.1735 CAD |
| 2026-03-31 | 0.1735 CAD |
| 2025-11-20 | 0.1468 CAD |
| 2025-08-21 | 0.1468 CAD |
| 2025-05-28 | 0.1468 CAD |
| 2025-04-01 | 0.1468 CAD |
| 2024-11-21 | 0.1379 CAD |
| 2024-08-21 | 0.1379 CAD |
| 2024-05-29 | 0.1379 CAD |
| 2024-04-02 | 0.1379 CAD |
| 2023-11-27 | 0.1334 CAD |
| 2023-08-24 | 0.1334 CAD |
| 2023-05-18 | 0.1334 CAD |
| 2023-03-23 | 0.1334 CAD |
| 2022-11-18 | 0.1334 CAD |
| 2022-08-25 | 0.1334 CAD |
| 2022-05-19 | 0.1334 CAD |
| 2022-03-23 | 0.1334 CAD |
| 2021-11-19 | 0.1334 CAD |
| 2021-08-26 | 0.1334 CAD |
| 2021-05-20 | 0.1245 CAD |
| 2021-03-25 | 0.1156 CAD |
| 2020-11-24 | 0.1067 CAD |
| 2020-08-26 | 0.0890 CAD |
| 2020-05-21 | 0.0890 CAD |
| 2020-03-25 | 0.0890 CAD |
| 2019-12-03 | 0.0801 CAD |
| 2019-08-22 | 0.0801 CAD |
| 2019-05-23 | 0.0801 CAD |
| 2019-04-04 | 0.0801 CAD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.