Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4,300.00 | 4,770.00 | 4,300.00 | 4,605.00 | 4,540.64 | 8,522 |
| 2024-09-03 | 4,740.00 | 4,850.00 | 4,320.00 | 4,320.00 | 4,259.63 | 11,811 |
| 2024-09-02 | 5,200.00 | 5,200.00 | 4,804.07 | 4,980.00 | 4,910.40 | 152 |
| 2024-08-30 | 4,720.00 | 4,865.40 | 4,675.00 | 4,745.00 | 4,678.69 | 4,649 |
| 2024-08-29 | 4,665.50 | 4,795.00 | 4,665.50 | 4,795.00 | 4,727.99 | 6,732 |
| 2024-08-28 | 4,500.00 | 4,850.00 | 4,500.00 | 4,580.00 | 4,515.99 | 7,190 |
| 2024-08-27 | 4,700.00 | 4,702.48 | 4,480.00 | 4,480.00 | 4,417.39 | 5,519 |
| 2024-08-23 | 4,660.00 | 4,729.33 | 4,435.10 | 4,605.00 | 4,540.64 | 10,174 |
| 2024-08-22 | 4,652.56 | 4,817.00 | 4,652.56 | 4,795.00 | 4,727.99 | 8,851 |
| 2024-08-21 | 4,700.00 | 4,800.00 | 4,625.76 | 4,800.00 | 4,732.92 | 6,050 |
| 2024-08-20 | 4,696.50 | 4,867.00 | 4,572.60 | 4,770.00 | 4,692.14 | 19,823 |
| 2024-08-19 | 4,540.00 | 4,655.96 | 4,471.30 | 4,655.00 | 4,579.02 | 16,158 |
| 2024-08-16 | 4,550.00 | 4,569.60 | 4,229.60 | 4,425.00 | 4,352.77 | 12,278 |
| 2024-08-15 | 4,550.00 | 4,550.00 | 4,422.72 | 4,550.00 | 4,475.73 | 12,373 |
| 2024-08-14 | 4,555.30 | 4,555.30 | 4,468.61 | 4,525.00 | 4,451.14 | 6,099 |
| 2024-08-13 | 4,490.00 | 4,511.74 | 4,447.50 | 4,470.00 | 4,397.04 | 12,076 |
| 2024-08-12 | 4,370.00 | 4,518.10 | 4,370.00 | 4,405.00 | 4,333.10 | 4,833 |
| 2024-08-09 | 4,230.00 | 4,388.60 | 4,230.00 | 4,290.00 | 4,219.97 | 5,197 |
| 2024-08-08 | 4,473.00 | 4,473.00 | 4,153.80 | 4,290.00 | 4,219.97 | 2,318 |
| 2024-08-07 | 4,400.00 | 4,716.00 | 4,281.83 | 4,530.00 | 4,456.06 | 18,191 |
| 2024-08-06 | 4,340.00 | 4,502.40 | 4,278.00 | 4,425.00 | 4,352.77 | 21,026 |
| 2024-08-05 | 4,450.00 | 4,501.66 | 4,161.00 | 4,445.00 | 4,372.44 | 10,837 |
| 2024-08-02 | 4,790.00 | 4,790.00 | 4,498.61 | 4,630.00 | 4,554.42 | 11,945 |
| 2024-08-01 | 4,633.00 | 4,841.60 | 4,470.00 | 4,675.00 | 4,598.69 | 20,861 |
| 2024-07-31 | 4,450.00 | 4,630.02 | 4,450.00 | 4,450.00 | 4,377.36 | 13,535 |
| 2024-07-30 | 4,559.80 | 4,655.00 | 4,548.12 | 4,655.00 | 4,579.02 | 2,722 |
| 2024-07-29 | 4,580.00 | 4,870.00 | 4,515.34 | 4,620.00 | 4,544.59 | 6,539 |
| 2024-07-26 | 4,868.50 | 4,868.50 | 4,534.05 | 4,655.00 | 4,579.02 | 6,014 |
| 2024-07-25 | 4,600.00 | 4,887.80 | 4,520.42 | 4,645.00 | 4,569.18 | 6,465 |
| 2024-07-24 | 4,700.00 | 4,910.00 | 4,650.00 | 4,650.00 | 4,574.10 | 22,031 |
| 2024-07-23 | 4,560.00 | 4,697.00 | 4,560.00 | 4,590.00 | 4,515.08 | 3,041 |
| 2024-07-22 | 4,670.00 | 4,670.00 | 4,515.10 | 4,555.00 | 4,480.65 | 2,178 |
| 2024-07-19 | 4,670.19 | 4,686.07 | 4,595.00 | 4,595.00 | 4,520.00 | 7,706 |
| 2024-07-18 | 4,710.00 | 4,760.00 | 4,689.29 | 4,735.00 | 4,657.71 | 12,833 |
| 2024-07-17 | 4,710.00 | 4,817.02 | 4,481.50 | 4,730.00 | 4,652.79 | 34,640 |
| 2024-07-16 | 4,868.00 | 4,868.00 | 4,477.75 | 4,705.00 | 4,628.20 | 10,296 |
| 2024-07-15 | 4,597.00 | 4,687.50 | 4,546.03 | 4,575.00 | 4,500.32 | 8,535 |
| 2024-07-12 | 4,575.30 | 4,612.00 | 4,540.00 | 4,540.00 | 4,465.89 | 2,504 |
| 2024-07-11 | 4,400.00 | 4,679.27 | 4,400.00 | 4,555.00 | 4,480.65 | 12,050 |
| 2024-07-10 | 4,268.20 | 4,510.79 | 4,268.20 | 4,455.00 | 4,382.28 | 9,010 |
| 2024-07-09 | 4,370.00 | 4,382.73 | 4,345.00 | 4,345.00 | 4,274.08 | 2,136 |
| 2024-07-08 | 4,290.00 | 4,443.90 | 4,290.00 | 4,290.00 | 4,219.97 | 1,940 |
| 2024-07-05 | 4,350.00 | 4,390.44 | 4,278.88 | 4,320.00 | 4,249.48 | 7,496 |
| 2024-07-04 | 4,490.00 | 4,490.00 | 4,281.98 | 4,490.00 | 4,416.71 | 2,474 |
| 2024-07-03 | 4,197.00 | 4,400.70 | 4,168.85 | 4,320.00 | 4,249.48 | 1,725 |
| 2024-07-02 | 4,180.00 | 4,180.00 | 4,095.00 | 4,180.00 | 4,111.77 | 2,374 |
| 2024-07-01 | 4,206.50 | 4,206.50 | 4,085.00 | 4,085.00 | 4,018.32 | 2,611 |
| 2024-06-28 | 4,230.00 | 4,370.00 | 4,010.00 | 4,205.00 | 4,136.36 | 4,629 |
| 2024-06-27 | 4,168.68 | 4,300.00 | 4,168.68 | 4,180.00 | 4,111.77 | 758 |
| 2024-06-26 | 4,227.50 | 4,227.50 | 4,190.00 | 4,190.00 | 4,121.61 | 1,496 |
| 2024-06-25 | 4,170.16 | 4,213.30 | 4,019.50 | 4,195.00 | 4,126.53 | 3,195 |
| 2024-06-24 | 4,208.59 | 4,208.59 | 4,200.00 | 4,200.00 | 4,131.44 | 16,597 |
| 2024-06-21 | 4,220.00 | 4,353.90 | 4,080.00 | 4,205.00 | 4,136.36 | 9,697 |
| 2024-06-20 | 4,180.00 | 4,251.02 | 4,180.00 | 4,240.00 | 4,170.79 | 4,859 |
| 2024-06-19 | 4,145.11 | 4,176.00 | 4,005.00 | 4,005.00 | 3,939.63 | 1,098 |
| 2024-06-18 | 4,120.00 | 4,200.00 | 4,000.40 | 4,070.00 | 4,003.57 | 1,372 |
| 2024-06-17 | 4,100.00 | 4,170.00 | 3,978.30 | 4,005.00 | 3,939.63 | 1,251 |
| 2024-06-14 | 4,200.00 | 4,200.00 | 4,143.00 | 4,155.00 | 4,087.18 | 2,540 |
| 2024-06-13 | 4,132.50 | 4,205.00 | 4,115.00 | 4,205.00 | 4,136.36 | 4,423 |
| 2024-06-12 | 4,170.00 | 4,205.00 | 4,162.50 | 4,205.00 | 4,136.36 | 1,495 |
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.