Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9,940.00 | 9,967.99 | 9,680.00 | 9,820.00 | 9,820.00 | 2,157 |
| 2026-10-20 | 9,920.00 | 10,050.00 | 9,660.00 | 9,940.00 | 9,940.00 | 2,906 |
| 2026-10-19 | 10,000.00 | 10,200.00 | 9,874.10 | 9,980.00 | 9,980.00 | 2,533 |
| 2026-10-16 | 10,093.00 | 10,200.00 | 9,900.00 | 10,150.00 | 10,150.00 | 1,645 |
| 2026-10-15 | 9,900.00 | 10,100.00 | 9,792.42 | 10,050.00 | 10,050.00 | 7,060 |
| 2026-10-14 | 10,100.00 | 10,350.00 | 9,780.00 | 9,920.00 | 9,920.00 | 8,156 |
| 2026-10-13 | 10,550.00 | 10,700.00 | 10,150.00 | 10,150.00 | 10,150.00 | 4,801 |
| 2026-10-12 | 10,500.00 | 10,750.00 | 10,300.00 | 10,400.00 | 10,400.00 | 3,902 |
| 2026-10-09 | 10,400.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 3,447 |
| 2026-10-08 | 10,150.00 | 10,300.00 | 9,960.00 | 10,050.00 | 10,050.00 | 4,966 |
| 2026-10-07 | 10,200.00 | 10,400.00 | 9,980.00 | 10,050.00 | 10,050.00 | 4,178 |
| 2026-10-06 | 10,350.00 | 10,450.00 | 10,199.03 | 10,400.00 | 10,400.00 | 4,711 |
| 2026-10-05 | 10,350.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | 5,805 |
| 2026-10-02 | 10,100.00 | 10,350.00 | 9,980.00 | 10,200.00 | 10,200.00 | 3,411 |
| 2026-10-01 | 10,050.00 | 10,250.00 | 9,938.00 | 10,100.00 | 10,100.00 | 12,957 |
| 2026-09-30 | 10,350.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | 4,305 |
| 2026-09-29 | 10,400.00 | 10,415.84 | 10,100.00 | 10,200.00 | 10,200.00 | 5,258 |
| 2026-09-28 | 10,600.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | 13,015 |
| 2026-09-25 | 11,050.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,800.00 | 2,206 |
| 2026-09-24 | 11,000.00 | 11,100.00 | 10,750.00 | 10,750.00 | 10,750.00 | 5,645 |
| 2026-09-23 | 11,350.00 | 11,650.00 | 10,982.40 | 11,000.00 | 11,000.00 | 7,347 |
| 2026-09-22 | 10,950.00 | 11,300.00 | 10,850.00 | 11,250.00 | 11,250.00 | 5,556 |
| 2026-09-21 | 11,200.00 | 11,450.00 | 10,950.00 | 11,050.00 | 11,050.00 | 5,729 |
| 2026-09-18 | 11,500.00 | 11,650.00 | 11,150.00 | 11,250.00 | 11,250.00 | 7,715 |
| 2026-09-17 | 11,100.00 | 11,450.00 | 11,010.00 | 11,300.00 | 11,300.00 | 10,127 |
| 2026-09-16 | 11,250.00 | 11,450.00 | 11,080.05 | 11,150.00 | 11,150.00 | 7,254 |
| 2026-09-15 | 11,200.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,900.00 | 3,280 |
| 2026-09-14 | 11,300.00 | 11,300.00 | 10,900.00 | 10,950.00 | 10,950.00 | 9,212 |
| 2026-09-11 | 11,350.00 | 11,550.00 | 11,100.00 | 11,350.00 | 11,350.00 | 4,980 |
| 2026-09-10 | 11,550.00 | 11,725.74 | 11,100.00 | 11,300.00 | 11,300.00 | 5,565 |
| 2026-09-09 | 11,600.00 | 11,836.78 | 11,430.00 | 11,550.00 | 11,550.00 | 4,226 |
| 2026-09-08 | 11,450.00 | 11,550.00 | 11,250.00 | 11,550.00 | 11,550.00 | 6,593 |
| 2026-09-07 | 11,200.00 | 11,713.60 | 10,920.92 | 11,300.00 | 11,300.00 | 2,414 |
| 2026-09-04 | 11,600.00 | 11,750.00 | 11,150.00 | 11,450.00 | 11,450.00 | 5,342 |
| 2026-09-03 | 11,150.00 | 11,750.00 | 11,100.00 | 11,550.00 | 11,550.00 | 5,478 |
| 2026-09-02 | 10,700.00 | 11,250.00 | 10,650.00 | 11,000.00 | 11,000.00 | 9,441 |
| 2026-09-01 | 11,200.00 | 11,250.00 | 10,650.00 | 10,850.00 | 10,850.00 | 11,333 |
| 2026-08-28 | 11,450.00 | 11,750.00 | 11,400.00 | 11,500.00 | 11,500.00 | 8,281 |
| 2026-08-27 | 11,450.00 | 11,700.00 | 11,321.98 | 11,550.00 | 11,550.00 | 7,350 |
| 2026-08-26 | 11,800.00 | 11,950.00 | 11,400.00 | 11,400.00 | 11,400.00 | 13,825 |
| 2026-08-25 | 11,600.00 | 11,950.94 | 11,500.00 | 11,800.00 | 11,800.00 | 11,319 |
| 2026-08-24 | 11,550.00 | 11,802.20 | 11,450.00 | 11,750.00 | 11,750.00 | 15,354 |
| 2026-08-21 | 11,150.00 | 11,550.00 | 11,000.00 | 11,450.00 | 11,450.00 | 12,925 |
| 2026-08-20 | 10,800.00 | 11,050.00 | 10,350.00 | 10,950.00 | 10,950.00 | 14,379 |
| 2026-08-19 | 9,760.00 | 10,825.08 | 9,676.72 | 10,600.00 | 10,600.00 | 31,483 |
| 2026-08-18 | 9,880.00 | 10,300.00 | 9,680.00 | 9,680.00 | 9,679.80 | 5,978 |
| 2026-08-17 | 10,050.00 | 10,150.00 | 9,780.00 | 10,050.00 | 10,049.80 | 5,437 |
| 2026-08-14 | 9,860.00 | 10,050.00 | 9,640.00 | 9,880.00 | 9,865.42 | 6,744 |
| 2026-08-13 | 9,800.00 | 9,940.00 | 9,762.40 | 9,780.00 | 9,765.56 | 7,229 |
| 2026-08-12 | 10,000.00 | 10,350.00 | 9,977.54 | 10,150.00 | 10,135.02 | 7,401 |
| 2026-08-11 | 9,700.00 | 10,050.00 | 9,600.00 | 9,940.00 | 9,925.33 | 7,288 |
| 2026-08-10 | 10,050.00 | 10,327.32 | 9,614.95 | 9,720.00 | 9,705.65 | 9,574 |
| 2026-08-07 | 9,740.00 | 10,100.00 | 9,320.00 | 9,960.00 | 9,945.30 | 17,379 |
| 2026-08-06 | 9,480.00 | 9,520.00 | 8,980.00 | 9,260.00 | 9,246.33 | 11,783 |
| 2026-08-05 | 8,780.00 | 9,340.00 | 8,680.00 | 9,260.00 | 9,246.33 | 17,717 |
| 2026-08-04 | 8,320.00 | 8,640.00 | 8,260.00 | 8,500.00 | 8,487.45 | 14,061 |
| 2026-08-03 | 8,120.00 | 8,888.38 | 8,000.00 | 8,120.00 | 8,108.01 | 5,998 |
| 2026-07-31 | 8,300.00 | 8,500.00 | 8,100.00 | 8,120.00 | 8,108.01 | 2,902 |
| 2026-07-30 | 8,240.00 | 8,440.00 | 8,120.00 | 8,240.00 | 8,227.84 | 4,622 |
| 2026-07-29 | 8,280.00 | 8,480.00 | 8,018.00 | 8,100.00 | 8,088.04 | 5,200 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.1463 GBP |
| 2026-05-27 | 0.1463 GBP |
| 2026-03-30 | 0.1463 GBP |
| 2025-11-19 | 0.1238 GBP |
| 2025-08-21 | 0.1238 GBP |
| 2025-05-27 | 0.1238 GBP |
| 2025-03-31 | 0.1238 GBP |
| 2024-11-20 | 0.1163 GBP |
| 2024-08-21 | 0.1163 GBP |
| 2024-05-29 | 0.1163 GBP |
| 2024-04-02 | 0.1163 GBP |
| 2023-11-27 | 0.1125 GBP |
| 2023-08-24 | 0.1125 GBP |
| 2023-05-18 | 0.1125 GBP |
| 2023-03-23 | 0.1125 GBP |
| 2022-11-18 | 0.1125 GBP |
| 2022-08-25 | 0.1125 GBP |
| 2022-05-19 | 0.1125 GBP |
| 2022-03-23 | 0.1125 GBP |
| 2021-11-19 | 0.1125 GBP |
| 2021-08-26 | 0.1125 GBP |
| 2021-05-20 | 0.1050 GBP |
| 2021-03-25 | 0.0975 GBP |
| 2020-11-24 | 0.0900 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.