Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 83.200 | 83.600 | 81.000 | 81.320 | 80.697 | 1,188 |
| 2025-08-12 | 84.120 | 84.420 | 82.320 | 82.900 | 82.265 | 656 |
| 2025-08-11 | 86.180 | 86.180 | 82.080 | 83.860 | 83.217 | 2,311 |
| 2025-08-08 | 85.300 | 88.920 | 85.200 | 87.100 | 86.432 | 4,225 |
| 2025-08-07 | 84.720 | 85.980 | 84.560 | 85.600 | 84.944 | 430 |
| 2025-08-06 | 84.440 | 84.800 | 83.580 | 83.960 | 83.317 | 726 |
| 2025-08-05 | 83.000 | 84.920 | 82.200 | 84.440 | 83.793 | 1,318 |
| 2025-08-04 | 79.600 | 82.760 | 79.600 | 82.060 | 81.431 | 1,689 |
| 2025-08-01 | 80.100 | 80.420 | 79.880 | 80.080 | 79.466 | 406 |
| 2025-07-31 | 80.200 | 81.200 | 79.800 | 80.360 | 79.744 | 537 |
| 2025-07-30 | 80.620 | 82.000 | 80.240 | 80.900 | 80.280 | 548 |
| 2025-07-29 | 79.240 | 80.020 | 79.160 | 79.420 | 78.811 | 908 |
| 2025-07-28 | 79.440 | 80.660 | 78.800 | 79.380 | 78.772 | 661 |
| 2025-07-25 | 80.140 | 80.140 | 79.280 | 79.700 | 79.089 | 580 |
| 2025-07-24 | 80.220 | 80.320 | 79.460 | 80.320 | 79.704 | 836 |
| 2025-07-23 | 81.820 | 82.280 | 81.300 | 82.160 | 81.530 | 518 |
| 2025-07-22 | 78.500 | 80.660 | 77.680 | 80.640 | 80.022 | 786 |
| 2025-07-21 | 75.820 | 78.580 | 75.820 | 78.380 | 77.779 | 527 |
| 2025-07-18 | 76.520 | 76.720 | 75.860 | 75.860 | 75.279 | 612 |
| 2025-07-17 | 78.200 | 78.200 | 76.420 | 76.420 | 75.834 | 357 |
| 2025-07-16 | 78.860 | 78.860 | 77.460 | 78.100 | 77.501 | 815 |
| 2025-07-15 | 78.900 | 78.900 | 76.880 | 76.880 | 76.291 | 190 |
| 2025-07-14 | 78.540 | 79.140 | 78.020 | 79.080 | 78.474 | 1,243 |
| 2025-07-11 | 77.460 | 77.960 | 77.000 | 77.920 | 77.323 | 920 |
| 2025-07-10 | 75.880 | 76.380 | 75.420 | 76.380 | 75.795 | 1,235 |
| 2025-07-09 | 74.320 | 75.100 | 73.540 | 75.100 | 74.524 | 179 |
| 2025-07-08 | 78.320 | 79.120 | 73.500 | 73.960 | 73.393 | 602 |
| 2025-07-07 | 76.980 | 77.860 | 75.160 | 77.860 | 77.263 | 4,088 |
| 2025-07-04 | 75.880 | 77.960 | 75.880 | 77.300 | 76.708 | 225 |
| 2025-07-03 | 76.140 | 76.860 | 75.240 | 76.860 | 76.271 | 314 |
| 2025-07-02 | 75.480 | 76.420 | 75.480 | 75.580 | 75.001 | 386 |
| 2025-07-01 | 77.260 | 77.560 | 76.080 | 76.200 | 75.616 | 1,665 |
| 2025-06-30 | 75.080 | 75.600 | 74.120 | 75.480 | 74.902 | 1,024 |
| 2025-06-27 | 75.940 | 75.940 | 74.560 | 74.920 | 74.346 | 435 |
| 2025-06-26 | 77.000 | 77.420 | 76.140 | 76.600 | 76.013 | 1,216 |
| 2025-06-25 | 76.340 | 76.940 | 75.820 | 76.900 | 76.311 | 633 |
| 2025-06-24 | 76.860 | 77.580 | 75.000 | 76.220 | 75.636 | 3,682 |
| 2025-06-23 | 77.700 | 79.420 | 77.520 | 79.420 | 78.811 | 1,000 |
| 2025-06-20 | 78.020 | 78.780 | 77.640 | 78.280 | 77.680 | 1,233 |
| 2025-06-19 | 79.240 | 79.600 | 78.180 | 78.560 | 77.958 | 945 |
| 2025-06-18 | 79.060 | 79.300 | 79.060 | 79.220 | 78.613 | 556 |
| 2025-06-17 | 79.020 | 80.480 | 79.020 | 79.160 | 78.553 | 811 |
| 2025-06-16 | 79.800 | 79.800 | 78.300 | 79.680 | 79.069 | 2,398 |
| 2025-06-13 | 78.820 | 79.940 | 78.800 | 79.520 | 78.911 | 2,037 |
| 2025-06-12 | 76.880 | 78.720 | 76.880 | 78.720 | 78.117 | 2,774 |
| 2025-06-11 | 77.600 | 78.100 | 76.620 | 77.300 | 76.708 | 2,475 |
| 2025-06-10 | 78.380 | 78.380 | 76.620 | 76.620 | 76.033 | 808 |
| 2025-06-09 | 78.500 | 78.800 | 77.220 | 77.860 | 77.263 | 1,513 |
| 2025-06-06 | 80.400 | 81.440 | 77.940 | 78.080 | 77.482 | 1,581 |
| 2025-06-05 | 80.980 | 83.260 | 80.620 | 80.740 | 80.121 | 2,530 |
| 2025-06-04 | 80.280 | 81.120 | 80.280 | 80.860 | 80.240 | 462 |
| 2025-06-03 | 79.520 | 80.380 | 79.080 | 79.620 | 79.010 | 1,927 |
| 2025-06-02 | 77.360 | 80.080 | 76.740 | 79.300 | 78.692 | 1,773 |
| 2025-05-30 | 75.120 | 76.740 | 74.980 | 76.020 | 75.437 | 1,459 |
| 2025-05-29 | 76.560 | 78.200 | 75.680 | 75.840 | 75.259 | 1,708 |
| 2025-05-28 | 76.200 | 76.200 | 75.200 | 75.260 | 74.683 | 180 |
| 2025-05-27 | 75.460 | 75.460 | 74.800 | 75.280 | 74.563 | 390 |
| 2025-05-26 | 73.100 | 76.060 | 73.100 | 76.060 | 75.335 | 507 |
| 2025-05-23 | 76.100 | 76.520 | 75.140 | 76.460 | 75.732 | 3,230 |
| 2025-05-22 | 75.300 | 75.980 | 74.320 | 75.080 | 74.365 | 874 |
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.