Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 119.40 | 119.75 | 115.50 | 115.95 | 115.45 | 5,809 |
| 2026-02-03 | 119.15 | 120.05 | 115.50 | 117.20 | 116.69 | 9,181 |
| 2026-02-02 | 104.90 | 114.90 | 103.75 | 111.25 | 110.77 | 26,467 |
| 2026-01-30 | 120.70 | 123.05 | 111.75 | 116.15 | 115.65 | 21,371 |
| 2026-01-29 | 133.50 | 134.90 | 124.25 | 126.25 | 125.70 | 6,855 |
| 2026-01-28 | 127.35 | 129.35 | 125.60 | 128.25 | 127.69 | 6,487 |
| 2026-01-27 | 126.60 | 128.00 | 120.05 | 122.55 | 122.02 | 12,769 |
| 2026-01-26 | 128.20 | 130.10 | 127.40 | 128.05 | 127.50 | 14,966 |
| 2026-01-23 | 124.10 | 124.75 | 121.80 | 124.30 | 123.76 | 7,151 |
| 2026-01-22 | 118.90 | 123.45 | 117.60 | 122.95 | 122.42 | 5,511 |
| 2026-01-21 | 124.30 | 125.00 | 118.40 | 119.80 | 119.28 | 7,190 |
| 2026-01-20 | 119.75 | 120.90 | 119.25 | 120.90 | 120.38 | 9,907 |
| 2026-01-19 | 117.15 | 119.95 | 117.15 | 119.30 | 118.78 | 5,922 |
| 2026-01-16 | 116.55 | 117.40 | 114.00 | 116.20 | 115.70 | 2,639 |
| 2026-01-15 | 114.00 | 115.70 | 112.75 | 115.70 | 115.20 | 2,675 |
| 2026-01-14 | 113.80 | 114.65 | 112.25 | 113.60 | 113.11 | 4,886 |
| 2026-01-13 | 110.40 | 112.85 | 110.05 | 112.55 | 112.06 | 1,429 |
| 2026-01-12 | 109.45 | 111.25 | 108.95 | 110.85 | 110.37 | 5,427 |
| 2026-01-09 | 106.95 | 108.55 | 105.80 | 108.05 | 107.58 | 3,644 |
| 2026-01-08 | 103.70 | 105.00 | 103.00 | 104.65 | 104.20 | 1,770 |
| 2026-01-07 | 105.90 | 106.00 | 102.35 | 104.20 | 103.75 | 3,676 |
| 2026-01-06 | 103.95 | 106.35 | 103.90 | 106.25 | 105.79 | 6,574 |
| 2026-01-05 | 103.00 | 106.85 | 102.30 | 105.65 | 105.19 | 2,010 |
| 2026-01-02 | 102.95 | 103.40 | 97.900 | 97.900 | 97.476 | 4,052 |
| 2025-12-30 | 100.70 | 102.85 | 100.60 | 102.85 | 102.40 | 715 |
| 2025-12-29 | 104.80 | 104.90 | 98.680 | 100.90 | 100.46 | 10,915 |
| 2025-12-23 | 104.75 | 105.25 | 102.50 | 103.15 | 102.70 | 3,046 |
| 2025-12-22 | 104.30 | 105.10 | 102.85 | 104.80 | 104.35 | 6,888 |
| 2025-12-19 | 98.980 | 102.00 | 98.560 | 101.95 | 101.51 | 1,001 |
| 2025-12-18 | 98.260 | 99.300 | 97.180 | 99.240 | 98.810 | 3,265 |
| 2025-12-17 | 98.980 | 99.260 | 96.260 | 96.540 | 96.122 | 4,683 |
| 2025-12-16 | 97.520 | 99.240 | 97.400 | 97.940 | 97.516 | 2,280 |
| 2025-12-15 | 101.90 | 102.55 | 98.860 | 98.860 | 98.432 | 2,269 |
| 2025-12-12 | 99.860 | 102.75 | 99.700 | 99.700 | 99.268 | 5,146 |
| 2025-12-11 | 96.300 | 99.860 | 95.400 | 99.860 | 99.427 | 8,290 |
| 2025-12-10 | 94.480 | 96.360 | 93.500 | 96.360 | 95.942 | 3,510 |
| 2025-12-09 | 90.460 | 93.320 | 89.520 | 93.260 | 92.856 | 1,730 |
| 2025-12-08 | 93.320 | 93.320 | 91.660 | 92.020 | 91.621 | 858 |
| 2025-12-05 | 93.980 | 95.200 | 93.400 | 93.600 | 93.194 | 1,072 |
| 2025-12-04 | 91.940 | 93.120 | 91.300 | 93.120 | 92.716 | 2,535 |
| 2025-12-03 | 92.100 | 93.760 | 92.100 | 93.000 | 92.597 | 225 |
| 2025-12-02 | 93.560 | 94.820 | 90.180 | 91.000 | 90.606 | 2,665 |
| 2025-12-01 | 95.140 | 96.000 | 93.480 | 95.380 | 94.967 | 7,316 |
| 2025-11-28 | 92.580 | 94.780 | 91.720 | 94.760 | 94.349 | 3,748 |
| 2025-11-27 | 92.020 | 92.920 | 90.900 | 91.960 | 91.562 | 1,048 |
| 2025-11-26 | 88.820 | 90.880 | 88.820 | 90.880 | 90.486 | 1,141 |
| 2025-11-25 | 89.480 | 89.480 | 87.540 | 88.540 | 88.156 | 544 |
| 2025-11-24 | 86.580 | 89.040 | 85.740 | 88.320 | 87.937 | 934 |
| 2025-11-21 | 85.060 | 87.100 | 83.640 | 86.660 | 86.284 | 3,582 |
| 2025-11-20 | 89.900 | 90.920 | 89.320 | 89.320 | 88.933 | 340 |
| 2025-11-19 | 84.660 | 90.900 | 84.660 | 89.620 | 89.091 | 1,375 |
| 2025-11-18 | 87.180 | 89.260 | 85.680 | 88.740 | 88.216 | 2,639 |
| 2025-11-17 | 89.900 | 90.180 | 88.540 | 88.940 | 88.415 | 1,316 |
| 2025-11-14 | 90.840 | 91.580 | 86.440 | 89.900 | 89.369 | 3,703 |
| 2025-11-13 | 93.680 | 94.040 | 91.480 | 91.620 | 91.079 | 1,895 |
| 2025-11-12 | 89.300 | 92.740 | 89.300 | 92.660 | 92.113 | 3,511 |
| 2025-11-11 | 88.480 | 89.500 | 88.000 | 88.700 | 88.176 | 2,088 |
| 2025-11-10 | 87.940 | 89.000 | 87.440 | 88.020 | 87.500 | 2,610 |
| 2025-11-07 | 84.900 | 86.300 | 83.100 | 84.520 | 84.021 | 3,916 |
| 2025-11-06 | 84.680 | 85.800 | 83.940 | 84.620 | 84.120 | 1,060 |
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.