Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7,640.00 | 7,960.00 | 7,320.00 | 7,360.00 | 7,315.55 | 6,015 |
| 2025-11-06 | 7,580.00 | 7,780.00 | 7,100.00 | 7,400.00 | 7,355.31 | 5,159 |
| 2025-11-05 | 7,360.00 | 7,460.00 | 7,220.00 | 7,460.00 | 7,414.95 | 2,447 |
| 2025-11-04 | 7,360.00 | 7,460.00 | 7,120.00 | 7,300.00 | 7,255.91 | 5,140 |
| 2025-11-03 | 7,400.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,216.16 | 5,848 |
| 2025-10-31 | 7,480.00 | 7,540.00 | 7,340.00 | 7,410.00 | 7,365.25 | 3,141 |
| 2025-10-30 | 7,260.00 | 7,560.00 | 6,920.00 | 7,560.00 | 7,514.34 | 3,918 |
| 2025-10-29 | 7,240.00 | 7,524.67 | 7,220.00 | 7,240.00 | 7,196.28 | 5,358 |
| 2025-10-28 | 7,100.00 | 7,280.00 | 6,780.00 | 7,150.00 | 7,106.82 | 7,803 |
| 2025-10-27 | 7,580.00 | 7,640.00 | 6,920.00 | 7,100.00 | 7,057.12 | 11,732 |
| 2025-10-24 | 7,620.00 | 7,620.00 | 7,051.71 | 7,500.00 | 7,454.71 | 3,968 |
| 2025-10-23 | 7,220.00 | 7,680.00 | 7,180.00 | 7,500.00 | 7,454.71 | 15,619 |
| 2025-10-22 | 7,160.00 | 7,620.00 | 6,780.00 | 7,060.00 | 7,017.36 | 11,017 |
| 2025-10-21 | 7,880.00 | 7,940.00 | 6,926.09 | 7,100.00 | 7,057.12 | 23,576 |
| 2025-10-20 | 7,780.00 | 8,220.00 | 7,680.00 | 7,960.00 | 7,911.93 | 11,161 |
| 2025-10-17 | 8,000.00 | 8,940.00 | 7,720.00 | 7,800.00 | 7,752.89 | 10,362 |
| 2025-10-16 | 8,280.00 | 8,560.00 | 7,740.00 | 8,420.00 | 8,369.15 | 11,235 |
| 2025-10-15 | 8,220.00 | 8,820.00 | 8,100.00 | 8,280.00 | 8,230.00 | 4,464 |
| 2025-10-14 | 8,260.00 | 8,758.77 | 8,060.00 | 8,260.00 | 8,210.12 | 11,482 |
| 2025-10-13 | 8,300.00 | 8,766.00 | 7,800.00 | 8,070.00 | 8,021.26 | 10,712 |
| 2025-10-10 | 7,900.00 | 8,540.00 | 7,780.00 | 7,900.00 | 7,852.29 | 10,907 |
| 2025-10-09 | 7,980.00 | 8,660.00 | 7,760.00 | 7,880.00 | 7,832.41 | 12,609 |
| 2025-10-08 | 8,480.00 | 8,781.13 | 7,840.00 | 8,290.00 | 8,239.94 | 6,347 |
| 2025-10-07 | 8,240.00 | 8,500.00 | 7,999.63 | 8,180.00 | 8,130.60 | 8,819 |
| 2025-10-06 | 8,200.00 | 8,480.00 | 7,860.00 | 8,290.00 | 8,239.94 | 13,179 |
| 2025-10-03 | 7,700.00 | 8,420.00 | 7,540.00 | 8,200.00 | 8,150.48 | 5,527 |
| 2025-10-02 | 8,500.00 | 8,720.00 | 7,880.00 | 7,880.00 | 7,832.41 | 18,335 |
| 2025-10-01 | 8,600.00 | 8,720.00 | 8,200.00 | 8,520.00 | 8,468.55 | 5,717 |
| 2025-09-30 | 8,280.00 | 8,440.00 | 8,000.00 | 8,360.00 | 8,309.51 | 35,410 |
| 2025-09-29 | 8,160.00 | 8,380.00 | 8,120.00 | 8,380.00 | 8,329.39 | 10,565 |
| 2025-09-26 | 8,000.00 | 8,120.00 | 7,940.00 | 8,120.00 | 8,070.96 | 6,158 |
| 2025-09-25 | 7,960.00 | 8,030.00 | 7,840.00 | 8,030.00 | 7,981.51 | 2,223 |
| 2025-09-24 | 8,080.00 | 8,100.00 | 7,880.00 | 7,920.00 | 7,872.17 | 5,773 |
| 2025-09-23 | 7,940.00 | 8,140.00 | 7,871.00 | 7,960.00 | 7,911.93 | 6,810 |
| 2025-09-22 | 8,140.00 | 8,220.00 | 7,880.00 | 7,940.00 | 7,892.05 | 11,482 |
| 2025-09-19 | 7,760.00 | 8,019.20 | 7,500.00 | 7,920.00 | 7,872.17 | 8,670 |
| 2025-09-18 | 7,700.00 | 7,860.00 | 7,580.00 | 7,620.00 | 7,573.98 | 5,389 |
| 2025-09-17 | 7,560.00 | 7,800.00 | 7,520.00 | 7,700.00 | 7,653.50 | 4,280 |
| 2025-09-16 | 7,920.00 | 8,240.00 | 7,660.00 | 7,680.00 | 7,633.62 | 16,488 |
| 2025-09-15 | 7,860.00 | 8,100.00 | 7,760.00 | 7,940.00 | 7,892.05 | 7,753 |
| 2025-09-12 | 8,000.00 | 8,100.00 | 7,540.00 | 7,860.00 | 7,812.53 | 4,703 |
| 2025-09-11 | 7,800.00 | 8,195.37 | 7,549.60 | 7,840.00 | 7,792.65 | 8,306 |
| 2025-09-10 | 7,840.00 | 7,940.00 | 7,600.00 | 7,760.00 | 7,713.14 | 14,477 |
| 2025-09-09 | 7,940.00 | 7,940.00 | 7,760.00 | 7,840.00 | 7,792.65 | 7,348 |
| 2025-09-08 | 7,880.00 | 7,940.00 | 7,680.00 | 7,800.00 | 7,752.89 | 14,694 |
| 2025-09-05 | 7,680.00 | 7,917.60 | 7,620.00 | 7,840.00 | 7,792.65 | 6,243 |
| 2025-09-04 | 7,620.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,554.10 | 9,354 |
| 2025-09-03 | 7,600.00 | 7,720.00 | 7,460.00 | 7,720.00 | 7,673.38 | 13,256 |
| 2025-09-02 | 7,560.00 | 7,800.00 | 7,320.00 | 7,580.00 | 7,534.22 | 20,963 |
| 2025-09-01 | 7,400.00 | 7,840.00 | 7,400.00 | 7,440.00 | 7,395.07 | 3,044 |
| 2025-08-29 | 7,360.00 | 7,400.00 | 7,180.00 | 7,400.00 | 7,355.31 | 5,392 |
| 2025-08-28 | 7,200.00 | 7,400.00 | 7,100.00 | 7,150.00 | 7,106.82 | 7,275 |
| 2025-08-27 | 7,200.00 | 7,292.00 | 7,020.00 | 7,100.00 | 7,057.12 | 5,685 |
| 2025-08-26 | 7,120.00 | 7,220.00 | 7,000.00 | 7,170.00 | 7,126.70 | 3,209 |
| 2025-08-22 | 7,040.00 | 7,120.00 | 6,880.00 | 7,100.00 | 7,057.12 | 9,385 |
| 2025-08-21 | 6,980.00 | 7,160.00 | 6,780.00 | 7,060.00 | 7,017.36 | 11,239 |
| 2025-08-20 | 6,800.00 | 6,950.00 | 6,760.00 | 6,950.00 | 6,896.01 | 8,151 |
| 2025-08-19 | 6,960.00 | 7,280.00 | 6,700.00 | 6,800.00 | 6,747.18 | 6,567 |
| 2025-08-18 | 7,000.00 | 7,160.00 | 6,844.70 | 6,870.00 | 6,816.63 | 6,004 |
| 2025-08-15 | 7,020.00 | 7,120.00 | 6,860.00 | 7,000.00 | 6,945.62 | 2,369 |
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.