Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 10,250.00 | 10,550.00 | 9,914.00 | 10,000.00 | 9,955.16 | 17,336 |
| 2026-02-03 | 10,300.00 | 10,450.00 | 9,880.00 | 10,150.00 | 10,104.49 | 23,627 |
| 2026-02-02 | 9,980.00 | 10,500.00 | 8,940.00 | 9,600.00 | 9,556.95 | 39,659 |
| 2026-01-30 | 10,750.00 | 10,800.00 | 9,760.00 | 10,150.00 | 10,104.49 | 49,612 |
| 2026-01-29 | 11,550.00 | 12,250.00 | 10,800.00 | 11,000.00 | 10,950.67 | 22,151 |
| 2026-01-28 | 11,550.00 | 11,750.00 | 10,850.00 | 11,250.00 | 11,199.55 | 12,764 |
| 2026-01-27 | 11,050.00 | 11,150.00 | 10,350.00 | 10,750.00 | 10,701.80 | 28,314 |
| 2026-01-26 | 11,100.00 | 11,550.00 | 11,000.00 | 11,200.00 | 11,149.78 | 34,792 |
| 2026-01-23 | 10,900.00 | 11,500.00 | 10,500.00 | 10,750.00 | 10,701.80 | 21,057 |
| 2026-01-22 | 10,500.00 | 10,850.00 | 10,150.00 | 10,800.00 | 10,751.57 | 15,131 |
| 2026-01-21 | 10,850.00 | 11,000.00 | 10,319.07 | 10,400.00 | 10,353.36 | 17,204 |
| 2026-01-20 | 10,350.00 | 10,750.00 | 10,150.00 | 10,500.00 | 10,452.92 | 15,659 |
| 2026-01-19 | 10,500.00 | 10,850.00 | 9,640.00 | 10,350.00 | 10,303.59 | 5,698 |
| 2026-01-16 | 10,200.00 | 10,300.00 | 9,860.00 | 10,100.00 | 10,054.71 | 5,692 |
| 2026-01-15 | 9,800.00 | 10,295.04 | 9,640.00 | 10,000.00 | 9,955.16 | 5,760 |
| 2026-01-14 | 10,700.00 | 10,700.00 | 9,660.00 | 9,840.00 | 9,795.88 | 7,701 |
| 2026-01-13 | 9,580.00 | 10,000.00 | 9,400.00 | 9,840.00 | 9,795.88 | 8,291 |
| 2026-01-12 | 9,600.00 | 10,000.00 | 9,260.00 | 9,620.00 | 9,576.86 | 12,034 |
| 2026-01-09 | 9,340.00 | 9,600.00 | 9,060.00 | 9,500.00 | 9,457.40 | 8,487 |
| 2026-01-08 | 9,120.00 | 9,300.00 | 8,820.00 | 9,140.00 | 9,099.01 | 7,175 |
| 2026-01-07 | 9,260.00 | 9,760.00 | 8,870.69 | 8,920.00 | 8,880.00 | 8,717 |
| 2026-01-06 | 9,040.00 | 9,280.00 | 8,860.00 | 9,260.00 | 9,218.48 | 9,339 |
| 2026-01-05 | 8,920.00 | 9,440.00 | 8,840.00 | 9,120.00 | 9,079.10 | 9,735 |
| 2026-01-02 | 8,900.00 | 9,395.00 | 8,500.00 | 8,500.00 | 8,461.88 | 9,031 |
| 2025-12-31 | 9,060.00 | 9,604.55 | 8,680.00 | 9,170.00 | 9,128.88 | 4,511 |
| 2025-12-30 | 8,840.00 | 9,040.00 | 8,680.00 | 8,880.00 | 8,840.18 | 9,328 |
| 2025-12-29 | 9,160.00 | 9,400.00 | 8,612.79 | 8,760.00 | 8,720.72 | 18,665 |
| 2025-12-24 | 9,060.00 | 9,260.00 | 8,880.00 | 8,980.00 | 8,939.73 | 1,037 |
| 2025-12-23 | 9,200.00 | 9,280.00 | 8,905.77 | 9,040.00 | 8,999.46 | 7,722 |
| 2025-12-22 | 9,040.00 | 9,320.00 | 8,980.00 | 9,160.00 | 9,118.93 | 9,893 |
| 2025-12-19 | 8,920.00 | 8,943.76 | 8,420.00 | 8,760.00 | 8,720.72 | 3,803 |
| 2025-12-18 | 8,500.00 | 8,860.00 | 8,462.40 | 8,680.00 | 8,641.08 | 3,541 |
| 2025-12-17 | 8,740.00 | 8,900.00 | 8,460.00 | 8,500.00 | 8,461.88 | 7,512 |
| 2025-12-16 | 8,600.00 | 8,800.00 | 8,514.67 | 8,600.00 | 8,561.44 | 4,401 |
| 2025-12-15 | 8,900.00 | 9,180.00 | 8,700.00 | 8,700.00 | 8,660.99 | 11,646 |
| 2025-12-12 | 8,880.00 | 9,140.00 | 8,720.00 | 8,770.00 | 8,730.67 | 9,582 |
| 2025-12-11 | 8,480.00 | 8,779.99 | 8,280.99 | 8,700.00 | 8,660.99 | 7,703 |
| 2025-12-10 | 8,020.00 | 8,500.00 | 7,920.00 | 8,500.00 | 8,461.88 | 7,015 |
| 2025-12-09 | 7,880.00 | 8,280.00 | 7,780.00 | 8,060.00 | 8,023.86 | 4,503 |
| 2025-12-08 | 8,240.00 | 8,320.00 | 7,960.00 | 8,240.00 | 8,203.05 | 3,047 |
| 2025-12-05 | 8,160.00 | 8,360.00 | 8,100.00 | 8,240.00 | 8,203.05 | 4,842 |
| 2025-12-04 | 8,040.00 | 8,200.00 | 7,880.00 | 8,200.00 | 8,163.23 | 6,637 |
| 2025-12-03 | 8,060.00 | 8,299.86 | 8,060.00 | 8,160.00 | 8,123.41 | 3,994 |
| 2025-12-02 | 8,320.00 | 8,660.00 | 7,900.00 | 7,900.00 | 7,864.58 | 6,990 |
| 2025-12-01 | 8,220.00 | 8,450.76 | 8,200.00 | 8,340.00 | 8,302.60 | 12,128 |
| 2025-11-28 | 7,940.00 | 8,340.00 | 7,720.00 | 8,340.00 | 8,302.60 | 9,449 |
| 2025-11-27 | 8,140.00 | 8,280.00 | 7,740.76 | 7,980.00 | 7,944.22 | 2,935 |
| 2025-11-26 | 7,920.00 | 8,160.00 | 7,660.00 | 7,900.00 | 7,864.58 | 7,670 |
| 2025-11-25 | 7,760.00 | 7,960.00 | 7,685.04 | 7,760.00 | 7,725.20 | 3,128 |
| 2025-11-24 | 7,656.00 | 7,833.13 | 7,420.00 | 7,640.00 | 7,605.74 | 1,938 |
| 2025-11-21 | 7,640.00 | 7,700.00 | 7,420.00 | 7,650.00 | 7,615.70 | 2,886 |
| 2025-11-20 | 8,020.00 | 8,140.00 | 7,840.00 | 7,840.00 | 7,804.84 | 3,765 |
| 2025-11-19 | 7,480.00 | 8,080.00 | 7,480.00 | 7,960.00 | 7,924.31 | 3,785 |
| 2025-11-18 | 7,600.00 | 7,880.00 | 7,560.00 | 7,740.00 | 7,693.26 | 4,593 |
| 2025-11-17 | 7,880.00 | 8,017.00 | 7,553.40 | 7,820.00 | 7,772.77 | 4,027 |
| 2025-11-14 | 8,160.00 | 8,240.00 | 7,660.00 | 7,920.00 | 7,872.17 | 4,033 |
| 2025-11-13 | 8,180.00 | 8,560.00 | 8,036.29 | 8,140.00 | 8,090.84 | 8,619 |
| 2025-11-12 | 7,960.00 | 8,214.36 | 7,820.00 | 8,140.00 | 8,090.84 | 12,200 |
| 2025-11-11 | 7,840.00 | 7,940.00 | 7,720.00 | 7,840.00 | 7,792.65 | 7,399 |
| 2025-11-10 | 7,800.00 | 7,860.00 | 7,569.60 | 7,760.00 | 7,713.14 | 37,561 |
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.