Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 82.800 | 84.420 | 82.760 | 84.200 | 83.703 | 1,183 |
| 2025-11-04 | 83.300 | 83.700 | 82.520 | 83.540 | 83.047 | 1,668 |
| 2025-11-03 | 84.260 | 84.260 | 82.960 | 82.960 | 82.470 | 2,286 |
| 2025-10-31 | 84.480 | 85.120 | 84.320 | 84.320 | 83.822 | 934 |
| 2025-10-30 | 82.100 | 84.440 | 82.060 | 84.160 | 83.663 | 2,637 |
| 2025-10-29 | 82.560 | 84.400 | 82.160 | 82.160 | 81.675 | 1,393 |
| 2025-10-28 | 80.040 | 81.860 | 78.300 | 81.820 | 81.337 | 5,091 |
| 2025-10-27 | 83.520 | 83.520 | 79.740 | 81.580 | 81.098 | 6,308 |
| 2025-10-24 | 84.080 | 84.800 | 82.000 | 84.760 | 84.260 | 5,082 |
| 2025-10-23 | 84.760 | 85.540 | 83.520 | 84.280 | 83.782 | 3,819 |
| 2025-10-22 | 84.000 | 85.680 | 79.280 | 81.680 | 81.198 | 12,989 |
| 2025-10-21 | 90.820 | 90.820 | 81.700 | 82.020 | 81.536 | 11,191 |
| 2025-10-20 | 89.600 | 92.000 | 89.600 | 91.720 | 91.179 | 8,073 |
← NewerPage 5 of 5 · 253 trading days
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.