Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 49.950 | 50.560 | 49.590 | 50.560 | 49.749 | 1,176 |
| 2024-06-05 | 48.500 | 49.170 | 48.500 | 49.170 | 48.381 | 1,683 |
| 2024-06-04 | 50.500 | 50.500 | 48.250 | 48.700 | 47.919 | 1,120 |
| 2024-06-03 | 50.300 | 51.200 | 50.300 | 50.560 | 49.749 | 2,016 |
| 2024-05-31 | 52.140 | 52.160 | 51.220 | 51.220 | 50.398 | 681 |
| 2024-05-30 | 51.980 | 52.340 | 51.240 | 52.220 | 51.382 | 2,511 |
| 2024-05-29 | 52.700 | 52.700 | 52.100 | 52.200 | 51.363 | 394 |
| 2024-05-28 | 52.460 | 53.000 | 52.300 | 52.560 | 51.586 | 227 |
| 2024-05-27 | 52.100 | 52.400 | 51.980 | 52.400 | 51.429 | 401 |
| 2024-05-24 | 51.560 | 52.040 | 51.560 | 51.720 | 50.762 | 527 |
| 2024-05-23 | 51.520 | 52.080 | 51.500 | 51.740 | 50.782 | 3,301 |
| 2024-05-22 | 52.640 | 52.980 | 52.340 | 52.340 | 51.370 | 618 |
| 2024-05-21 | 52.860 | 53.160 | 52.320 | 52.640 | 51.665 | 5,083 |
| 2024-05-20 | 53.000 | 53.500 | 52.000 | 52.780 | 51.802 | 1,289 |
| 2024-05-17 | 51.440 | 52.400 | 51.300 | 52.040 | 51.076 | 1,656 |
| 2024-05-16 | 51.400 | 51.780 | 51.000 | 51.720 | 50.762 | 2,709 |
| 2024-05-15 | 51.540 | 52.280 | 51.100 | 51.620 | 50.664 | 2,784 |
| 2024-05-14 | 50.520 | 50.880 | 50.440 | 50.880 | 49.938 | 1,079 |
| 2024-05-13 | 50.900 | 50.940 | 50.280 | 50.320 | 49.388 | 252 |
| 2024-05-10 | 52.060 | 52.880 | 50.720 | 51.320 | 50.369 | 5,370 |
| 2024-05-09 | 50.820 | 51.520 | 50.820 | 51.380 | 50.428 | 814 |
| 2024-05-08 | 49.710 | 50.660 | 49.640 | 50.600 | 49.663 | 1,121 |
| 2024-05-07 | 49.940 | 49.960 | 49.380 | 49.950 | 49.025 | 1,079 |
| 2024-05-06 | 49.260 | 50.000 | 49.260 | 49.560 | 48.642 | 169 |
| 2024-05-03 | 49.310 | 49.500 | 48.380 | 48.580 | 47.680 | 536 |
| 2024-05-02 | 49.790 | 49.790 | 48.590 | 49.570 | 48.652 | 5,054 |
| 2024-04-30 | 49.390 | 49.400 | 48.720 | 49.050 | 48.141 | 295 |
| 2024-04-29 | 50.480 | 50.500 | 49.880 | 50.100 | 49.172 | 736 |
| 2024-04-26 | 50.100 | 50.580 | 49.950 | 50.180 | 49.250 | 7,022 |
| 2024-04-25 | 49.030 | 49.740 | 48.980 | 49.500 | 48.583 | 1,661 |
| 2024-04-24 | 48.990 | 49.040 | 48.680 | 48.940 | 48.033 | 492 |
| 2024-04-23 | 47.900 | 48.760 | 47.270 | 48.630 | 47.729 | 2,208 |
| 2024-04-22 | 48.200 | 48.800 | 48.110 | 48.240 | 47.346 | 2,293 |
| 2024-04-19 | 49.860 | 49.880 | 49.020 | 49.440 | 48.524 | 783 |
| 2024-04-18 | 49.650 | 50.000 | 49.100 | 49.500 | 48.583 | 908 |
| 2024-04-17 | 48.160 | 49.810 | 48.160 | 49.330 | 48.416 | 673 |
| 2024-04-16 | 47.950 | 47.980 | 47.150 | 47.980 | 47.091 | 1,999 |
| 2024-04-15 | 49.490 | 49.490 | 47.780 | 47.800 | 46.915 | 3,140 |
| 2024-04-12 | 49.710 | 51.080 | 49.710 | 51.080 | 50.134 | 1,462 |
| 2024-04-11 | 47.840 | 48.250 | 47.670 | 48.090 | 47.199 | 1,253 |
| 2024-04-10 | 47.230 | 47.490 | 46.100 | 47.490 | 46.610 | 3,009 |
| 2024-04-09 | 46.570 | 47.140 | 46.380 | 46.800 | 45.933 | 1,536 |
| 2024-04-08 | 47.000 | 47.380 | 45.640 | 46.040 | 45.187 | 705 |
| 2024-04-05 | 46.270 | 46.940 | 45.410 | 46.820 | 45.953 | 6,433 |
| 2024-04-04 | 46.990 | 47.200 | 46.110 | 46.370 | 45.511 | 2,470 |
| 2024-04-03 | 45.750 | 46.500 | 45.200 | 46.500 | 45.639 | 5,071 |
| 2024-04-02 | 44.410 | 45.160 | 44.380 | 44.910 | 44.078 | 4,844 |
| 2024-03-28 | 42.500 | 43.750 | 42.500 | 43.750 | 42.813 | 2,695 |
| 2024-03-27 | 41.150 | 42.200 | 41.000 | 42.200 | 41.296 | 2,735 |
| 2024-03-26 | 41.650 | 41.700 | 41.650 | 41.700 | 40.807 | 558 |
| 2024-03-25 | 41.700 | 42.100 | 41.350 | 41.650 | 40.758 | 390 |
| 2024-03-22 | 41.600 | 41.950 | 41.450 | 41.750 | 40.856 | 752 |
| 2024-03-21 | 41.600 | 42.700 | 41.600 | 42.200 | 41.296 | 1,582 |
| 2024-03-20 | 39.750 | 39.950 | 39.750 | 39.950 | 39.094 | 40 |
| 2024-03-19 | 40.700 | 40.700 | 40.100 | 40.100 | 39.241 | 110 |
| 2024-03-18 | 41.000 | 41.250 | 40.750 | 40.750 | 39.877 | 678 |
| 2024-03-15 | 41.650 | 42.100 | 40.650 | 40.850 | 39.975 | 2,808 |
| 2024-03-14 | 41.600 | 41.950 | 41.400 | 41.550 | 40.660 | 788 |
| 2024-03-13 | 40.800 | 41.800 | 40.800 | 41.800 | 40.904 | 271 |
| 2024-03-12 | 40.750 | 41.150 | 40.500 | 40.850 | 39.975 | 495 |
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.