Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6,960.00 | 7,140.00 | 6,900.00 | 6,950.00 | 6,896.01 | 7,183 |
| 2025-08-13 | 7,180.00 | 7,300.00 | 6,780.00 | 6,990.00 | 6,935.70 | 4,865 |
| 2025-08-12 | 7,280.00 | 7,600.00 | 7,078.60 | 7,180.00 | 7,124.22 | 14,669 |
| 2025-08-11 | 7,460.00 | 7,600.00 | 6,877.06 | 7,240.00 | 7,183.76 | 15,853 |
| 2025-08-08 | 7,380.00 | 7,760.00 | 7,060.00 | 7,540.00 | 7,481.43 | 9,297 |
| 2025-08-07 | 7,520.00 | 7,560.00 | 7,080.00 | 7,330.00 | 7,273.06 | 2,472 |
| 2025-08-06 | 7,300.00 | 7,440.00 | 7,020.00 | 7,330.00 | 7,273.06 | 6,229 |
| 2025-08-05 | 7,100.00 | 7,400.00 | 7,000.00 | 7,320.00 | 7,263.14 | 10,885 |
| 2025-08-04 | 7,000.00 | 7,300.00 | 6,960.00 | 7,170.00 | 7,114.30 | 5,915 |
| 2025-08-01 | 6,940.00 | 7,100.00 | 6,860.00 | 6,990.00 | 6,935.70 | 3,375 |
| 2025-07-31 | 6,920.00 | 7,060.00 | 6,820.00 | 6,940.00 | 6,886.09 | 2,741 |
| 2025-07-30 | 6,860.00 | 7,200.00 | 6,807.48 | 6,960.00 | 6,905.93 | 9,233 |
| 2025-07-29 | 6,920.00 | 6,980.00 | 6,840.00 | 6,900.00 | 6,846.40 | 5,749 |
| 2025-07-28 | 6,980.00 | 7,060.00 | 6,800.00 | 6,900.00 | 6,846.40 | 5,849 |
| 2025-07-25 | 7,000.00 | 7,060.00 | 6,800.00 | 6,990.00 | 6,935.70 | 2,281 |
| 2025-07-24 | 6,980.00 | 7,060.00 | 6,900.00 | 7,010.00 | 6,955.54 | 4,070 |
| 2025-07-23 | 7,120.00 | 7,220.00 | 6,940.00 | 7,060.00 | 7,005.16 | 8,332 |
| 2025-07-22 | 6,780.00 | 7,040.00 | 6,760.00 | 7,000.00 | 6,945.62 | 24,664 |
| 2025-07-21 | 6,660.00 | 6,840.00 | 6,576.23 | 6,830.00 | 6,776.94 | 5,106 |
| 2025-07-18 | 6,620.00 | 6,700.00 | 6,570.00 | 6,570.00 | 6,518.96 | 4,458 |
| 2025-07-17 | 6,820.00 | 7,220.00 | 6,540.00 | 6,540.00 | 6,489.20 | 4,340 |
| 2025-07-16 | 6,740.00 | 6,880.00 | 6,554.49 | 6,840.00 | 6,786.87 | 9,809 |
| 2025-07-15 | 6,840.00 | 6,860.00 | 6,680.00 | 6,680.00 | 6,628.11 | 2,443 |
| 2025-07-14 | 6,780.00 | 6,916.97 | 6,750.50 | 6,860.00 | 6,806.71 | 7,569 |
| 2025-07-11 | 6,600.00 | 6,752.15 | 6,600.00 | 6,740.00 | 6,687.64 | 13,194 |
| 2025-07-10 | 6,580.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,469.35 | 2,602 |
| 2025-07-09 | 6,400.00 | 6,604.00 | 6,391.32 | 6,440.00 | 6,389.97 | 2,028 |
| 2025-07-08 | 6,720.00 | 6,840.00 | 6,325.65 | 6,360.00 | 6,310.59 | 9,296 |
| 2025-07-07 | 6,700.00 | 6,705.23 | 6,504.88 | 6,680.00 | 6,628.11 | 4,788 |
| 2025-07-04 | 6,560.00 | 6,720.00 | 6,560.00 | 6,720.00 | 6,667.80 | 1,560 |
| 2025-07-03 | 6,560.00 | 6,621.79 | 6,520.00 | 6,620.00 | 6,568.57 | 6,062 |
| 2025-07-02 | 6,500.00 | 6,640.00 | 6,476.23 | 6,550.00 | 6,499.12 | 12,185 |
| 2025-07-01 | 6,560.00 | 6,840.00 | 6,560.00 | 6,660.00 | 6,608.26 | 6,220 |
| 2025-06-30 | 6,460.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,449.51 | 1,325 |
| 2025-06-27 | 6,540.00 | 6,540.00 | 6,379.92 | 6,420.00 | 6,370.13 | 18,494 |
| 2025-06-26 | 6,600.00 | 6,620.00 | 6,490.52 | 6,540.00 | 6,489.20 | 9,973 |
| 2025-06-25 | 6,600.00 | 6,617.60 | 6,494.52 | 6,590.00 | 6,538.81 | 3,283 |
| 2025-06-24 | 6,620.00 | 6,727.69 | 6,340.00 | 6,460.00 | 6,409.82 | 24,717 |
| 2025-06-23 | 6,620.00 | 6,800.00 | 6,620.00 | 6,740.00 | 6,687.64 | 4,556 |
| 2025-06-20 | 6,640.00 | 6,780.00 | 6,580.00 | 6,680.00 | 6,628.11 | 7,503 |
| 2025-06-19 | 6,720.00 | 6,748.70 | 6,660.00 | 6,690.00 | 6,638.03 | 458 |
| 2025-06-18 | 6,780.00 | 6,820.00 | 6,760.00 | 6,800.00 | 6,747.18 | 4,621 |
| 2025-06-17 | 6,740.00 | 6,860.00 | 6,720.00 | 6,750.00 | 6,697.56 | 2,688 |
| 2025-06-16 | 6,760.00 | 6,820.00 | 6,560.00 | 6,720.00 | 6,667.80 | 9,909 |
| 2025-06-13 | 6,660.00 | 6,880.00 | 6,588.77 | 6,810.00 | 6,757.10 | 8,749 |
| 2025-06-12 | 6,540.00 | 6,800.00 | 6,540.00 | 6,640.00 | 6,588.42 | 9,590 |
| 2025-06-11 | 6,500.00 | 6,580.36 | 6,500.00 | 6,530.00 | 6,479.27 | 3,201 |
| 2025-06-10 | 6,620.00 | 6,635.74 | 6,478.97 | 6,490.00 | 6,439.58 | 3,245 |
| 2025-06-09 | 6,620.00 | 6,651.05 | 6,468.08 | 6,550.00 | 6,499.12 | 4,044 |
| 2025-06-06 | 6,760.00 | 6,839.00 | 6,562.36 | 6,590.00 | 6,538.81 | 5,192 |
| 2025-06-05 | 6,820.00 | 7,029.37 | 6,719.04 | 6,760.00 | 6,707.49 | 14,929 |
| 2025-06-04 | 6,740.00 | 6,841.30 | 6,725.20 | 6,820.00 | 6,767.02 | 6,252 |
| 2025-06-03 | 6,760.00 | 6,818.80 | 6,646.06 | 6,690.00 | 6,638.03 | 5,587 |
| 2025-06-02 | 6,360.00 | 6,741.30 | 6,360.00 | 6,620.00 | 6,568.57 | 12,511 |
| 2025-05-30 | 6,320.00 | 6,454.30 | 6,320.00 | 6,380.00 | 6,330.44 | 3,457 |
| 2025-05-29 | 6,420.00 | 6,436.23 | 6,360.00 | 6,360.00 | 6,310.59 | 8,121 |
| 2025-05-28 | 6,340.00 | 6,382.65 | 6,320.00 | 6,320.00 | 6,270.90 | 3,445 |
| 2025-05-27 | 6,320.00 | 6,365.20 | 6,200.00 | 6,360.00 | 6,310.59 | 15,675 |
| 2025-05-23 | 6,300.00 | 6,438.06 | 6,300.00 | 6,410.00 | 6,348.12 | 12,829 |
| 2025-05-22 | 6,320.00 | 6,378.40 | 6,290.05 | 6,320.00 | 6,258.98 | 2,785 |
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.