Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 106.80 | 110.75 | 106.80 | 108.00 | 107.70 | 2,845 |
| 2026-04-29 | 111.00 | 111.25 | 106.90 | 107.40 | 107.10 | 1,801 |
| 2026-04-28 | 115.25 | 115.90 | 110.65 | 111.00 | 110.69 | 2,880 |
| 2026-04-27 | 118.80 | 118.90 | 116.00 | 117.00 | 116.67 | 1,092 |
| 2026-04-24 | 120.05 | 121.95 | 119.45 | 119.55 | 119.21 | 1,417 |
| 2026-04-23 | 122.85 | 123.50 | 121.40 | 123.20 | 122.85 | 1,691 |
| 2026-04-22 | 122.75 | 124.45 | 122.55 | 123.50 | 123.15 | 1,737 |
| 2026-04-21 | 126.00 | 126.60 | 122.85 | 123.15 | 122.80 | 2,336 |
| 2026-04-20 | 126.95 | 128.70 | 125.40 | 126.25 | 125.89 | 2,075 |
| 2026-04-17 | 122.20 | 130.15 | 122.20 | 128.95 | 128.59 | 2,696 |
| 2026-04-16 | 126.45 | 126.95 | 124.35 | 124.70 | 124.35 | 2,777 |
| 2026-04-15 | 124.90 | 126.25 | 123.20 | 124.75 | 124.40 | 926 |
| 2026-04-14 | 123.40 | 126.25 | 123.40 | 125.05 | 124.70 | 3,356 |
| 2026-04-13 | 122.20 | 123.20 | 121.00 | 122.50 | 122.15 | 1,339 |
| 2026-04-10 | 119.85 | 123.70 | 119.35 | 123.35 | 123.00 | 2,618 |
| 2026-04-09 | 120.45 | 122.40 | 118.90 | 120.75 | 120.41 | 2,537 |
| 2026-04-08 | 122.50 | 123.45 | 119.15 | 120.50 | 120.16 | 5,160 |
| 2026-04-07 | 116.05 | 117.20 | 114.35 | 117.00 | 116.67 | 2,926 |
| 2026-04-02 | 113.40 | 117.60 | 111.30 | 116.65 | 116.32 | 3,141 |
| 2026-04-01 | 115.35 | 117.90 | 114.50 | 117.90 | 117.57 | 3,721 |
| 2026-03-31 | 110.25 | 112.45 | 109.40 | 112.05 | 111.73 | 2,085 |
| 2026-03-30 | 109.25 | 112.00 | 106.40 | 110.25 | 109.77 | 5,181 |
| 2026-03-27 | 105.75 | 108.25 | 103.40 | 108.25 | 107.78 | 2,990 |
| 2026-03-26 | 105.40 | 106.55 | 101.75 | 103.90 | 103.45 | 11,438 |
| 2026-03-25 | 109.50 | 111.15 | 105.35 | 106.00 | 105.54 | 7,126 |
| 2026-03-24 | 102.75 | 104.30 | 101.00 | 104.30 | 103.85 | 6,328 |
| 2026-03-23 | 93.940 | 104.05 | 93.220 | 102.35 | 101.91 | 11,475 |
| 2026-03-20 | 106.30 | 108.65 | 100.70 | 101.40 | 100.96 | 9,834 |
| 2026-03-19 | 107.95 | 107.95 | 102.00 | 104.15 | 103.70 | 11,505 |
| 2026-03-18 | 119.45 | 120.15 | 113.00 | 114.05 | 113.56 | 4,952 |
| 2026-03-17 | 120.30 | 122.85 | 119.70 | 120.15 | 119.63 | 3,967 |
| 2026-03-16 | 120.95 | 123.95 | 118.80 | 118.80 | 118.29 | 9,012 |
| 2026-03-13 | 127.75 | 129.15 | 123.05 | 123.55 | 123.01 | 2,370 |
| 2026-03-12 | 127.95 | 128.95 | 125.45 | 127.20 | 126.65 | 4,021 |
| 2026-03-11 | 129.35 | 129.65 | 125.60 | 126.90 | 126.35 | 4,752 |
| 2026-03-10 | 128.50 | 130.80 | 128.40 | 130.35 | 129.79 | 9,119 |
| 2026-03-09 | 122.65 | 125.70 | 120.30 | 124.25 | 123.71 | 4,900 |
| 2026-03-06 | 127.75 | 128.70 | 124.60 | 127.85 | 127.30 | 6,874 |
| 2026-03-05 | 133.10 | 135.00 | 126.45 | 127.10 | 126.55 | 3,225 |
| 2026-03-04 | 133.45 | 135.80 | 130.40 | 132.40 | 131.83 | 3,992 |
| 2026-03-03 | 140.00 | 140.20 | 126.90 | 131.50 | 130.93 | 18,559 |
| 2026-03-02 | 144.85 | 146.70 | 136.70 | 138.30 | 137.70 | 6,740 |
| 2026-02-27 | 137.25 | 138.80 | 135.55 | 137.10 | 136.51 | 2,584 |
| 2026-02-26 | 133.50 | 134.40 | 131.70 | 134.15 | 133.57 | 1,637 |
| 2026-02-25 | 134.60 | 136.00 | 133.05 | 135.00 | 134.41 | 4,038 |
| 2026-02-24 | 130.95 | 132.50 | 129.25 | 131.55 | 130.98 | 4,631 |
| 2026-02-23 | 128.30 | 132.05 | 128.30 | 130.25 | 129.69 | 6,473 |
| 2026-02-20 | 124.85 | 126.10 | 122.55 | 124.40 | 123.86 | 4,156 |
| 2026-02-19 | 124.40 | 124.45 | 121.75 | 123.30 | 122.77 | 3,332 |
| 2026-02-18 | 121.85 | 123.70 | 120.75 | 123.65 | 123.11 | 2,792 |
| 2026-02-17 | 121.55 | 121.55 | 117.10 | 119.65 | 119.13 | 4,696 |
| 2026-02-16 | 123.00 | 123.35 | 122.05 | 123.35 | 122.82 | 2,494 |
| 2026-02-13 | 119.40 | 122.95 | 118.05 | 122.95 | 122.42 | 7,208 |
| 2026-02-12 | 125.90 | 126.00 | 120.65 | 121.20 | 120.67 | 3,030 |
| 2026-02-11 | 123.00 | 126.50 | 122.30 | 124.05 | 123.51 | 3,385 |
| 2026-02-10 | 118.05 | 121.70 | 117.85 | 121.60 | 121.07 | 2,927 |
| 2026-02-09 | 117.65 | 118.25 | 115.60 | 118.00 | 117.49 | 2,617 |
| 2026-02-06 | 110.05 | 116.00 | 110.05 | 115.00 | 114.50 | 7,391 |
| 2026-02-05 | 115.80 | 117.90 | 111.90 | 113.10 | 112.61 | 12,937 |
| 2026-02-04 | 119.40 | 119.75 | 115.50 | 115.95 | 115.45 | 5,809 |
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.