Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 118.80 | 121.50 | 118.30 | 119.35 | 119.35 | 659 |
| 2026-10-15 | 117.50 | 119.20 | 116.20 | 117.90 | 117.90 | 1,259 |
| 2026-10-14 | 120.80 | 123.00 | 116.10 | 116.95 | 116.95 | 1,431 |
| 2026-10-13 | 124.25 | 126.40 | 120.75 | 120.75 | 120.75 | 589 |
| 2026-10-12 | 123.75 | 125.00 | 122.50 | 123.70 | 123.70 | 580 |
| 2026-10-09 | 123.50 | 123.95 | 122.40 | 123.85 | 123.85 | 476 |
| 2026-10-08 | 118.50 | 120.20 | 118.30 | 119.25 | 119.25 | 491 |
| 2026-10-07 | 122.00 | 122.00 | 118.45 | 119.60 | 119.60 | 2,075 |
| 2026-10-06 | 119.95 | 122.35 | 119.95 | 122.35 | 122.35 | 456 |
| 2026-10-05 | 121.05 | 122.65 | 119.55 | 121.20 | 121.20 | 415 |
| 2026-10-02 | 119.30 | 121.65 | 118.30 | 119.60 | 119.60 | 447 |
| 2026-10-01 | 119.75 | 120.15 | 116.75 | 118.20 | 118.20 | 1,564 |
| 2026-09-30 | 118.85 | 120.40 | 118.30 | 118.60 | 118.60 | 291 |
| 2026-09-29 | 120.15 | 121.00 | 118.50 | 118.50 | 118.50 | 1,732 |
| 2026-09-28 | 120.25 | 121.20 | 119.00 | 120.55 | 120.55 | 1,751 |
| 2026-09-25 | 125.00 | 128.10 | 125.00 | 125.75 | 125.75 | 396 |
| 2026-09-24 | 128.00 | 128.00 | 124.75 | 124.75 | 124.75 | 1,696 |
| 2026-09-23 | 133.60 | 133.60 | 127.85 | 127.85 | 127.85 | 461 |
| 2026-09-22 | 128.15 | 131.55 | 128.15 | 131.55 | 131.55 | 726 |
| 2026-09-21 | 130.55 | 131.90 | 127.80 | 128.15 | 128.15 | 1,174 |
| 2026-09-18 | 135.00 | 135.00 | 130.30 | 130.85 | 130.85 | 635 |
Page 1 of 1 · 21 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.