Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4,180.00 | 4,290.00 | 4,113.50 | 4,120.00 | 4,052.75 | 2,661 |
| 2024-06-10 | 4,200.00 | 4,288.20 | 4,167.07 | 4,180.00 | 4,111.77 | 2,285 |
| 2024-06-07 | 4,300.00 | 4,513.90 | 4,161.14 | 4,400.00 | 4,328.18 | 26,648 |
| 2024-06-06 | 4,150.00 | 4,319.93 | 4,150.00 | 4,300.00 | 4,229.81 | 2,311 |
| 2024-06-05 | 4,100.00 | 4,181.35 | 3,991.90 | 4,125.00 | 4,057.67 | 2,644 |
| 2024-06-04 | 4,300.00 | 4,300.00 | 4,065.00 | 4,065.00 | 3,998.65 | 11,599 |
| 2024-06-03 | 4,340.00 | 4,500.00 | 4,188.20 | 4,395.00 | 4,323.26 | 5,275 |
| 2024-05-31 | 4,410.00 | 4,620.00 | 4,289.30 | 4,620.00 | 4,544.59 | 15,183 |
| 2024-05-30 | 4,470.00 | 4,470.00 | 4,430.41 | 4,470.00 | 4,397.04 | 2,341 |
| 2024-05-29 | 4,220.00 | 4,515.00 | 4,220.00 | 4,515.00 | 4,441.30 | 3,624 |
| 2024-05-28 | 4,474.45 | 4,628.30 | 4,308.20 | 4,430.00 | 4,346.52 | 3,548 |
| 2024-05-24 | 4,426.10 | 4,426.10 | 4,397.15 | 4,415.00 | 4,331.80 | 1,513 |
| 2024-05-23 | 4,560.00 | 4,677.10 | 4,391.63 | 4,415.00 | 4,331.80 | 8,342 |
| 2024-05-22 | 4,450.00 | 4,690.00 | 4,270.00 | 4,350.00 | 4,268.03 | 11,860 |
| 2024-05-21 | 4,680.00 | 4,680.00 | 4,250.00 | 4,485.00 | 4,400.48 | 12,102 |
| 2024-05-20 | 4,610.00 | 4,956.15 | 4,180.00 | 4,180.00 | 4,101.23 | 4,103 |
| 2024-05-17 | 4,414.40 | 4,595.00 | 4,414.40 | 4,595.00 | 4,508.41 | 8,507 |
| 2024-05-16 | 4,430.00 | 4,826.00 | 4,410.00 | 4,410.00 | 4,326.89 | 2,726 |
| 2024-05-15 | 4,350.00 | 4,488.50 | 4,348.60 | 4,415.00 | 4,331.80 | 19,626 |
| 2024-05-14 | 4,240.00 | 4,634.73 | 4,240.00 | 4,310.00 | 4,228.78 | 2,386 |
| 2024-05-13 | 4,400.00 | 4,400.00 | 4,102.40 | 4,220.00 | 4,140.48 | 6,270 |
| 2024-05-10 | 4,500.00 | 4,616.10 | 4,231.70 | 4,330.00 | 4,248.40 | 9,020 |
| 2024-05-09 | 4,250.00 | 4,440.00 | 4,250.00 | 4,390.00 | 4,307.27 | 11,548 |
| 2024-05-08 | 4,435.90 | 4,435.90 | 4,255.00 | 4,255.00 | 4,174.82 | 10,293 |
| 2024-05-07 | 4,436.20 | 4,436.20 | 4,119.60 | 4,270.00 | 4,189.53 | 3,204 |
| 2024-05-03 | 4,020.00 | 4,415.90 | 4,020.00 | 4,020.00 | 3,944.24 | 3,373 |
| 2024-05-02 | 4,196.55 | 4,244.07 | 4,190.00 | 4,190.00 | 4,111.04 | 1,867 |
| 2024-05-01 | 4,180.00 | 4,267.50 | 4,125.00 | 4,125.00 | 4,047.27 | 2,925 |
| 2024-04-30 | 4,180.00 | 4,389.50 | 4,009.00 | 4,185.00 | 4,106.13 | 16,946 |
| 2024-04-29 | 4,327.52 | 4,327.52 | 4,155.00 | 4,155.00 | 4,076.70 | 4,334 |
| 2024-04-26 | 4,240.00 | 4,414.50 | 4,240.00 | 4,320.00 | 4,238.59 | 13,232 |
| 2024-04-25 | 4,110.00 | 4,120.00 | 4,100.00 | 4,110.00 | 4,032.55 | 15,905 |
| 2024-04-24 | 4,130.00 | 4,399.00 | 4,000.00 | 4,275.00 | 4,194.44 | 14,371 |
| 2024-04-23 | 4,200.00 | 4,202.11 | 3,867.50 | 4,150.00 | 4,071.79 | 7,099 |
| 2024-04-22 | 4,290.00 | 4,310.00 | 3,930.00 | 4,180.00 | 4,101.23 | 14,547 |
| 2024-04-19 | 4,452.00 | 4,452.00 | 4,230.35 | 4,250.00 | 4,169.91 | 5,080 |
| 2024-04-18 | 4,173.60 | 4,451.80 | 4,058.20 | 4,245.00 | 4,165.00 | 9,998 |
| 2024-04-17 | 4,020.00 | 4,254.70 | 4,020.00 | 4,170.00 | 4,091.42 | 19,044 |
| 2024-04-16 | 4,220.00 | 4,220.00 | 3,857.80 | 4,035.00 | 3,958.96 | 9,742 |
| 2024-04-15 | 4,380.00 | 4,380.00 | 4,050.00 | 4,135.00 | 4,057.08 | 14,286 |
| 2024-04-12 | 4,170.00 | 4,490.60 | 4,117.50 | 4,290.00 | 4,209.16 | 18,813 |
| 2024-04-11 | 4,100.00 | 4,281.30 | 3,900.00 | 4,090.00 | 4,012.93 | 10,535 |
| 2024-04-10 | 3,910.00 | 4,212.70 | 3,868.50 | 3,995.00 | 3,919.72 | 4,428 |
| 2024-04-09 | 4,140.50 | 4,140.50 | 3,789.50 | 3,985.00 | 3,909.90 | 7,308 |
| 2024-04-08 | 3,940.00 | 4,096.20 | 3,727.60 | 3,860.00 | 3,787.26 | 11,467 |
| 2024-04-05 | 3,800.00 | 4,033.56 | 3,750.00 | 3,925.00 | 3,851.03 | 7,703 |
| 2024-04-04 | 4,090.00 | 4,133.00 | 3,730.00 | 3,980.00 | 3,905.00 | 42,803 |
| 2024-04-03 | 3,800.00 | 4,086.40 | 3,480.00 | 3,905.00 | 3,831.41 | 17,598 |
| 2024-04-02 | 3,974.00 | 4,016.20 | 3,830.00 | 3,830.00 | 3,757.82 | 10,706 |
| 2024-03-28 | 3,719.50 | 3,830.00 | 3,600.00 | 3,830.00 | 3,746.68 | 15,416 |
| 2024-03-27 | 3,520.00 | 3,862.50 | 3,520.00 | 3,520.00 | 3,443.43 | 3,706 |
| 2024-03-26 | 3,570.00 | 3,650.00 | 3,558.01 | 3,650.00 | 3,570.60 | 4,586 |
| 2024-03-25 | 3,540.00 | 3,599.16 | 3,367.50 | 3,585.00 | 3,507.01 | 3,212 |
| 2024-03-22 | 3,580.00 | 3,594.45 | 3,525.00 | 3,525.00 | 3,448.32 | 1,729 |
| 2024-03-21 | 3,630.00 | 3,680.00 | 3,580.00 | 3,580.00 | 3,502.12 | 12,859 |
| 2024-03-20 | 3,580.00 | 3,580.00 | 3,415.00 | 3,415.00 | 3,340.71 | 5,390 |
| 2024-03-19 | 3,410.00 | 3,451.40 | 3,385.00 | 3,385.00 | 3,311.36 | 3,048 |
| 2024-03-18 | 3,530.00 | 3,530.00 | 3,293.00 | 3,425.00 | 3,350.49 | 10,190 |
| 2024-03-15 | 3,570.00 | 3,731.50 | 3,360.00 | 3,360.00 | 3,286.91 | 7,318 |
| 2024-03-14 | 3,570.00 | 3,731.50 | 3,505.00 | 3,505.00 | 3,428.75 | 2,702 |
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.