Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8,400.00 | 8,480.00 | 8,188.99 | 8,260.00 | 8,247.81 | 2,404 |
| 2026-07-27 | 8,520.00 | 8,920.00 | 8,340.00 | 8,400.00 | 8,387.60 | 3,914 |
| 2026-07-24 | 8,160.00 | 8,429.37 | 8,160.00 | 8,360.00 | 8,347.66 | 7,064 |
| 2026-07-23 | 8,380.00 | 8,398.44 | 8,136.76 | 8,200.00 | 8,187.90 | 10,707 |
| 2026-07-22 | 8,320.00 | 8,520.86 | 8,200.00 | 8,460.00 | 8,447.51 | 8,078 |
| 2026-07-21 | 7,820.00 | 8,280.00 | 7,820.00 | 8,280.00 | 8,267.78 | 7,314 |
| 2026-07-20 | 7,800.00 | 7,860.00 | 7,620.00 | 7,780.00 | 7,768.52 | 11,162 |
| 2026-07-17 | 7,780.00 | 7,920.00 | 7,596.51 | 7,720.00 | 7,708.61 | 11,074 |
| 2026-07-16 | 8,060.00 | 8,100.00 | 7,715.81 | 7,820.00 | 7,808.46 | 16,183 |
| 2026-07-15 | 8,140.00 | 8,246.89 | 7,935.14 | 8,020.00 | 8,008.16 | 4,891 |
| 2026-07-14 | 8,200.00 | 8,331.40 | 8,060.00 | 8,280.00 | 8,267.78 | 7,365 |
| 2026-07-13 | 9,940.00 | 9,940.00 | 7,980.00 | 8,140.00 | 8,127.99 | 7,106 |
| 2026-07-10 | 8,200.00 | 8,357.80 | 8,100.00 | 8,180.00 | 8,167.93 | 5,180 |
| 2026-07-09 | 8,120.00 | 8,460.00 | 8,000.00 | 8,240.00 | 8,227.84 | 3,276 |
| 2026-07-08 | 8,300.00 | 8,640.00 | 7,900.00 | 7,940.00 | 7,928.28 | 7,957 |
| 2026-07-07 | 8,580.00 | 8,675.86 | 8,340.00 | 8,400.00 | 8,387.60 | 5,903 |
| 2026-07-06 | 8,880.00 | 9,060.00 | 8,520.00 | 8,660.00 | 8,647.22 | 5,178 |
| 2026-07-03 | 9,100.00 | 9,466.00 | 8,740.00 | 8,800.00 | 8,787.01 | 2,234 |
| 2026-07-02 | 8,540.00 | 8,780.00 | 8,300.00 | 8,660.00 | 8,647.22 | 5,814 |
| 2026-07-01 | 8,340.00 | 8,780.00 | 8,260.00 | 8,640.00 | 8,627.25 | 4,597 |
| 2026-06-30 | 8,400.00 | 8,520.00 | 8,260.00 | 8,380.00 | 8,367.63 | 5,336 |
| 2026-06-29 | 8,600.00 | 8,660.00 | 8,360.00 | 8,360.00 | 8,347.66 | 5,407 |
| 2026-06-26 | 8,640.00 | 8,720.00 | 8,440.00 | 8,700.00 | 8,687.16 | 6,875 |
| 2026-06-25 | 8,660.00 | 8,780.00 | 8,420.00 | 8,580.00 | 8,567.34 | 7,889 |
| 2026-06-24 | 8,800.00 | 8,823.07 | 8,400.00 | 8,580.00 | 8,567.34 | 13,401 |
| 2026-06-23 | 9,000.00 | 9,180.00 | 8,780.00 | 8,860.00 | 8,846.92 | 17,895 |
| 2026-06-22 | 9,060.00 | 9,360.00 | 8,880.00 | 9,080.00 | 9,066.60 | 7,475 |
| 2026-06-19 | 9,000.00 | 9,120.00 | 8,720.00 | 8,960.00 | 8,946.77 | 3,956 |
| 2026-06-18 | 9,700.00 | 9,764.35 | 9,200.00 | 9,200.00 | 9,186.42 | 17,022 |
| 2026-06-17 | 9,580.00 | 9,913.98 | 9,460.00 | 9,880.00 | 9,865.42 | 6,938 |
| 2026-06-16 | 9,300.00 | 9,556.80 | 9,240.00 | 9,460.00 | 9,446.04 | 9,026 |
| 2026-06-15 | 8,940.00 | 9,375.28 | 8,920.00 | 9,260.00 | 9,246.33 | 17,060 |
| 2026-06-12 | 8,240.00 | 8,709.28 | 8,240.00 | 8,620.00 | 8,607.28 | 10,957 |
| 2026-06-11 | 8,120.00 | 8,240.00 | 8,040.00 | 8,180.00 | 8,167.93 | 8,340 |
| 2026-06-10 | 8,240.00 | 8,360.00 | 8,020.00 | 8,140.00 | 8,127.99 | 14,491 |
| 2026-06-09 | 8,760.00 | 8,760.00 | 8,340.21 | 8,360.00 | 8,347.66 | 10,719 |
| 2026-06-08 | 8,720.00 | 8,920.00 | 8,600.00 | 8,700.00 | 8,687.16 | 19,731 |
| 2026-06-05 | 9,500.00 | 9,500.00 | 8,900.00 | 8,900.00 | 8,886.86 | 16,843 |
| 2026-06-04 | 9,300.00 | 9,660.00 | 9,240.00 | 9,600.00 | 9,585.83 | 3,507 |
| 2026-06-03 | 9,660.00 | 9,720.00 | 9,340.00 | 9,340.00 | 9,326.21 | 2,418 |
| 2026-06-02 | 9,560.00 | 9,820.00 | 9,444.59 | 9,580.00 | 9,565.86 | 6,273 |
| 2026-06-01 | 9,740.00 | 9,920.00 | 9,340.00 | 9,500.00 | 9,485.98 | 3,053 |
| 2026-05-29 | 9,600.00 | 9,924.54 | 9,580.00 | 9,820.00 | 9,805.51 | 10,897 |
| 2026-05-28 | 9,480.00 | 9,680.00 | 9,240.10 | 9,580.00 | 9,565.86 | 6,765 |
| 2026-05-27 | 9,600.00 | 9,780.00 | 9,420.00 | 9,600.00 | 9,585.83 | 4,263 |
| 2026-05-26 | 9,480.00 | 9,720.00 | 9,440.00 | 9,600.00 | 9,571.56 | 7,132 |
| 2026-05-22 | 9,460.00 | 9,660.00 | 9,260.00 | 9,360.00 | 9,332.27 | 4,291 |
| 2026-05-21 | 9,400.00 | 9,760.00 | 9,300.00 | 9,420.00 | 9,392.10 | 4,807 |
| 2026-05-20 | 9,320.00 | 9,520.00 | 9,200.00 | 9,460.00 | 9,431.98 | 8,388 |
| 2026-05-19 | 9,680.00 | 9,980.00 | 9,260.00 | 9,300.00 | 9,272.45 | 25,227 |
| 2026-05-18 | 9,700.00 | 9,960.00 | 9,596.04 | 9,640.00 | 9,611.44 | 8,076 |
| 2026-05-15 | 10,100.00 | 10,200.00 | 9,659.80 | 9,700.00 | 9,671.27 | 17,395 |
| 2026-05-14 | 10,600.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,269.49 | 6,159 |
| 2026-05-13 | 10,450.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,468.90 | 7,267 |
| 2026-05-12 | 10,600.00 | 10,600.00 | 10,150.00 | 10,150.00 | 10,119.93 | 5,032 |
| 2026-05-11 | 10,350.00 | 10,700.00 | 10,000.00 | 10,550.00 | 10,518.75 | 12,308 |
| 2026-05-08 | 10,100.00 | 10,150.00 | 9,752.08 | 9,920.00 | 9,890.62 | 17,395 |
| 2026-05-07 | 9,860.00 | 10,300.00 | 9,860.00 | 10,200.00 | 10,169.79 | 17,564 |
| 2026-05-06 | 9,480.00 | 9,940.00 | 9,378.00 | 9,860.00 | 9,830.79 | 56,084 |
| 2026-05-05 | 9,200.00 | 9,480.00 | 9,094.00 | 9,360.00 | 9,332.27 | 6,089 |
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.