Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 73.720 | 75.080 | 73.200 | 75.040 | 74.325 | 1,995 |
| 2025-05-20 | 71.540 | 72.640 | 70.160 | 72.640 | 71.948 | 1,880 |
| 2025-05-19 | 70.960 | 71.280 | 70.800 | 71.020 | 70.343 | 1,430 |
| 2025-05-16 | 70.360 | 70.360 | 68.620 | 69.680 | 69.016 | 1,094 |
| 2025-05-15 | 67.960 | 70.040 | 65.100 | 69.940 | 69.274 | 7,360 |
| 2025-05-14 | 69.640 | 69.660 | 67.500 | 68.180 | 67.530 | 3,659 |
| 2025-05-13 | 71.460 | 71.800 | 70.160 | 70.160 | 69.492 | 819 |
| 2025-05-12 | 71.000 | 77.960 | 71.000 | 72.100 | 71.413 | 5,405 |
| 2025-05-09 | 74.000 | 75.720 | 73.540 | 75.720 | 74.999 | 889 |
| 2025-05-08 | 74.580 | 75.220 | 74.180 | 74.680 | 73.969 | 533 |
| 2025-05-07 | 75.600 | 75.600 | 74.220 | 75.140 | 74.424 | 4,917 |
| 2025-05-06 | 74.440 | 74.440 | 74.440 | 74.440 | 73.731 | 0 |
| 2025-05-05 | 72.200 | 73.580 | 72.200 | 73.320 | 72.622 | 1,420 |
| 2025-05-02 | 72.680 | 72.880 | 71.120 | 71.120 | 70.442 | 662 |
| 2025-04-30 | 72.000 | 72.460 | 72.000 | 72.460 | 71.770 | 501 |
| 2025-04-29 | 71.540 | 71.840 | 71.200 | 71.700 | 71.017 | 1,822 |
| 2025-04-28 | 71.200 | 72.260 | 71.000 | 71.000 | 70.324 | 303 |
| 2025-04-25 | 70.840 | 71.800 | 70.660 | 71.300 | 70.621 | 1,525 |
| 2025-04-24 | 72.480 | 73.000 | 71.480 | 71.760 | 71.076 | 1,036 |
| 2025-04-23 | 72.260 | 72.500 | 69.880 | 71.560 | 70.878 | 10,070 |
| 2025-04-22 | 75.140 | 76.080 | 73.700 | 74.280 | 73.572 | 5,302 |
| 2025-04-17 | 74.620 | 74.620 | 73.100 | 73.400 | 72.701 | 1,660 |
| 2025-04-16 | 74.760 | 76.340 | 74.420 | 74.880 | 74.167 | 4,761 |
| 2025-04-15 | 73.260 | 73.660 | 72.400 | 72.820 | 72.126 | 475 |
| 2025-04-14 | 72.260 | 73.360 | 72.200 | 73.100 | 72.404 | 2,139 |
| 2025-04-11 | 68.960 | 72.200 | 68.960 | 72.000 | 71.314 | 1,585 |
| 2025-04-10 | 68.980 | 69.480 | 67.300 | 69.000 | 68.343 | 1,483 |
| 2025-04-09 | 67.800 | 67.800 | 65.960 | 65.960 | 65.332 | 385 |
| 2025-04-08 | 66.220 | 67.620 | 65.980 | 66.360 | 65.728 | 1,303 |
| 2025-04-07 | 62.840 | 67.240 | 56.200 | 64.300 | 63.687 | 5,766 |
| 2025-04-04 | 70.640 | 70.640 | 65.300 | 66.400 | 65.767 | 7,551 |
| 2025-04-03 | 70.020 | 72.180 | 64.940 | 71.480 | 70.799 | 9,885 |
| 2025-04-02 | 71.680 | 71.720 | 70.000 | 71.360 | 70.680 | 4,563 |
| 2025-04-01 | 71.440 | 72.100 | 70.760 | 72.100 | 71.413 | 3,799 |
| 2025-03-31 | 71.040 | 73.300 | 70.200 | 71.400 | 70.580 | 6,790 |
| 2025-03-28 | 71.660 | 71.860 | 70.780 | 70.960 | 70.145 | 1,248 |
| 2025-03-27 | 70.740 | 71.360 | 70.380 | 70.640 | 69.829 | 1,562 |
| 2025-03-26 | 70.740 | 70.920 | 70.000 | 70.200 | 69.394 | 659 |
| 2025-03-25 | 69.900 | 70.500 | 69.360 | 70.340 | 69.532 | 539 |
| 2025-03-24 | 69.500 | 69.980 | 69.480 | 69.740 | 68.939 | 1,023 |
| 2025-03-21 | 68.920 | 70.300 | 68.580 | 68.880 | 68.089 | 287 |
| 2025-03-20 | 70.180 | 70.520 | 69.540 | 69.540 | 68.741 | 1,120 |
| 2025-03-19 | 69.700 | 69.840 | 68.820 | 69.240 | 68.445 | 1,558 |
| 2025-03-18 | 69.780 | 71.300 | 68.600 | 69.320 | 68.524 | 4,058 |
| 2025-03-17 | 67.960 | 69.900 | 67.680 | 68.940 | 68.148 | 1,603 |
| 2025-03-14 | 68.000 | 68.960 | 66.700 | 68.260 | 67.476 | 1,706 |
| 2025-03-13 | 65.700 | 67.680 | 65.680 | 67.680 | 66.903 | 1,260 |
| 2025-03-12 | 65.100 | 65.240 | 64.880 | 65.060 | 64.313 | 242 |
| 2025-03-11 | 64.680 | 65.500 | 64.120 | 64.620 | 63.878 | 881 |
| 2025-03-10 | 65.260 | 65.420 | 64.680 | 65.400 | 64.649 | 483 |
| 2025-03-07 | 65.280 | 66.100 | 64.600 | 64.600 | 63.858 | 543 |
| 2025-03-06 | 65.540 | 65.600 | 65.420 | 65.560 | 64.807 | 396 |
| 2025-03-05 | 65.280 | 65.280 | 64.520 | 64.880 | 64.135 | 1,024 |
| 2025-03-04 | 65.840 | 66.500 | 65.080 | 65.320 | 64.570 | 1,150 |
| 2025-03-03 | 66.040 | 67.500 | 66.040 | 66.480 | 65.716 | 1,512 |
| 2025-02-28 | 65.380 | 65.380 | 64.160 | 65.160 | 64.412 | 1,439 |
| 2025-02-27 | 66.520 | 66.900 | 65.900 | 66.120 | 65.361 | 1,264 |
| 2025-02-26 | 65.760 | 67.000 | 65.380 | 66.960 | 66.191 | 874 |
| 2025-02-25 | 65.700 | 65.700 | 64.160 | 64.220 | 63.482 | 3,528 |
| 2025-02-24 | 65.320 | 65.760 | 64.680 | 65.760 | 65.005 | 1,728 |
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.