Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 6,320.00 | 6,378.40 | 6,290.05 | 6,320.00 | 6,258.98 | 2,785 |
| 2025-05-21 | 6,140.00 | 6,350.23 | 6,140.00 | 6,340.00 | 6,278.79 | 5,811 |
| 2025-05-20 | 5,980.00 | 6,282.40 | 5,900.00 | 6,100.00 | 6,041.11 | 9,711 |
| 2025-05-19 | 5,940.00 | 6,100.00 | 5,632.50 | 5,970.00 | 5,912.36 | 12,225 |
| 2025-05-16 | 5,860.00 | 5,900.00 | 5,758.20 | 5,900.00 | 5,843.04 | 13,285 |
| 2025-05-15 | 5,700.00 | 5,900.00 | 5,500.00 | 5,860.00 | 5,803.43 | 21,251 |
| 2025-05-14 | 5,860.00 | 5,900.00 | 5,676.13 | 5,760.00 | 5,704.39 | 29,169 |
| 2025-05-13 | 6,080.00 | 6,100.00 | 5,890.83 | 5,960.00 | 5,902.46 | 28,075 |
| 2025-05-12 | 6,400.00 | 6,508.90 | 6,024.07 | 6,070.00 | 6,011.40 | 11,048 |
| 2025-05-09 | 6,260.00 | 6,540.06 | 6,248.76 | 6,410.00 | 6,348.12 | 5,735 |
| 2025-05-08 | 6,380.00 | 6,380.00 | 6,300.00 | 6,350.00 | 6,288.69 | 1,756 |
| 2025-05-07 | 6,380.00 | 6,433.34 | 6,300.00 | 6,390.00 | 6,328.31 | 5,630 |
| 2025-05-06 | 6,360.00 | 6,360.00 | 6,264.13 | 6,330.00 | 6,268.89 | 4,918 |
| 2025-05-02 | 6,120.00 | 6,238.70 | 6,087.80 | 6,140.00 | 6,080.72 | 3,642 |
| 2025-05-01 | 6,100.00 | 6,271.20 | 6,040.00 | 6,040.00 | 5,981.69 | 4,346 |
| 2025-04-30 | 6,040.00 | 6,180.00 | 6,020.00 | 6,160.00 | 6,100.53 | 4,313 |
| 2025-04-29 | 6,080.00 | 6,160.00 | 6,060.00 | 6,160.00 | 6,100.53 | 8,628 |
| 2025-04-28 | 6,020.00 | 6,160.00 | 6,020.00 | 6,050.00 | 5,991.59 | 2,183 |
| 2025-04-25 | 6,220.00 | 6,220.00 | 6,036.88 | 6,100.00 | 6,041.11 | 4,516 |
| 2025-04-24 | 6,180.00 | 6,220.00 | 6,114.41 | 6,200.00 | 6,140.14 | 17,326 |
| 2025-04-23 | 6,280.00 | 6,280.00 | 5,970.84 | 6,140.00 | 6,080.72 | 17,313 |
| 2025-04-22 | 6,460.00 | 6,520.00 | 6,321.64 | 6,410.00 | 6,348.12 | 10,169 |
| 2025-04-17 | 6,400.00 | 6,460.00 | 6,260.00 | 6,280.00 | 6,219.37 | 7,388 |
| 2025-04-16 | 6,280.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,367.92 | 11,030 |
| 2025-04-15 | 6,280.00 | 6,280.00 | 6,146.00 | 6,220.00 | 6,159.95 | 3,635 |
| 2025-04-14 | 6,220.00 | 6,348.90 | 6,120.96 | 6,290.00 | 6,229.27 | 6,976 |
| 2025-04-11 | 6,040.00 | 6,338.80 | 5,980.00 | 6,320.00 | 6,258.98 | 11,912 |
| 2025-04-10 | 5,900.00 | 6,000.00 | 5,621.20 | 5,980.00 | 5,922.27 | 7,063 |
| 2025-04-09 | 5,596.40 | 5,854.40 | 5,596.40 | 5,700.00 | 5,644.97 | 3,934 |
| 2025-04-08 | 5,640.00 | 5,830.00 | 5,444.25 | 5,650.00 | 5,595.45 | 6,791 |
| 2025-04-07 | 5,440.00 | 5,740.00 | 5,211.00 | 5,380.00 | 5,328.06 | 12,181 |
| 2025-04-04 | 6,020.00 | 6,032.04 | 5,552.82 | 5,680.00 | 5,625.16 | 16,641 |
| 2025-04-03 | 5,900.00 | 6,080.00 | 5,699.22 | 6,030.00 | 5,971.78 | 8,578 |
| 2025-04-02 | 6,040.00 | 6,281.00 | 5,899.92 | 6,020.00 | 5,961.88 | 4,613 |
| 2025-04-01 | 5,960.00 | 6,060.00 | 5,940.00 | 5,990.00 | 5,932.17 | 8,212 |
| 2025-03-31 | 5,920.00 | 6,148.89 | 5,880.00 | 5,950.00 | 5,892.56 | 12,837 |
| 2025-03-28 | 5,940.00 | 5,989.14 | 5,888.00 | 5,960.00 | 5,890.49 | 10,889 |
| 2025-03-27 | 5,860.00 | 5,944.60 | 5,860.00 | 5,890.00 | 5,821.30 | 6,448 |
| 2025-03-26 | 5,937.00 | 5,937.00 | 5,860.00 | 5,880.00 | 5,811.42 | 13,956 |
| 2025-03-25 | 5,860.00 | 5,899.00 | 5,780.00 | 5,870.00 | 5,801.54 | 4,262 |
| 2025-03-24 | 5,880.00 | 5,880.00 | 5,803.81 | 5,840.00 | 5,771.89 | 4,898 |
| 2025-03-21 | 5,820.00 | 5,840.00 | 5,700.00 | 5,770.00 | 5,702.70 | 35,172 |
| 2025-03-20 | 5,840.00 | 5,899.98 | 5,780.08 | 5,830.00 | 5,762.00 | 5,863 |
| 2025-03-19 | 5,820.00 | 5,860.00 | 5,760.51 | 5,780.00 | 5,712.59 | 6,123 |
| 2025-03-18 | 5,900.00 | 6,011.84 | 5,760.00 | 5,790.00 | 5,722.47 | 8,550 |
| 2025-03-17 | 5,740.00 | 5,880.00 | 5,680.10 | 5,880.00 | 5,811.42 | 9,581 |
| 2025-03-14 | 5,780.00 | 5,907.00 | 5,600.00 | 5,720.00 | 5,653.29 | 13,117 |
| 2025-03-13 | 5,620.00 | 5,698.00 | 5,587.25 | 5,650.00 | 5,584.10 | 11,238 |
| 2025-03-12 | 5,240.00 | 5,520.00 | 5,240.00 | 5,240.00 | 5,178.88 | 2,536 |
| 2025-03-11 | 5,420.00 | 5,520.00 | 5,420.00 | 5,450.00 | 5,386.43 | 5,581 |
| 2025-03-10 | 5,450.00 | 5,480.00 | 5,450.00 | 5,480.00 | 5,416.08 | 3,478 |
| 2025-03-07 | 5,340.00 | 5,533.80 | 5,340.00 | 5,450.00 | 5,386.43 | 40,262 |
| 2025-03-06 | 5,280.00 | 5,543.12 | 5,280.00 | 5,280.00 | 5,218.42 | 6,181 |
| 2025-03-05 | 5,440.00 | 5,479.00 | 5,380.00 | 5,410.00 | 5,346.90 | 3,144 |
| 2025-03-04 | 5,380.00 | 5,513.80 | 5,340.00 | 5,380.00 | 5,317.25 | 2,441 |
| 2025-03-03 | 5,460.00 | 5,580.00 | 5,400.00 | 5,500.00 | 5,435.85 | 9,839 |
| 2025-02-28 | 5,140.00 | 5,421.48 | 5,140.00 | 5,140.00 | 5,080.05 | 3,811 |
| 2025-02-27 | 5,520.00 | 5,574.80 | 5,447.49 | 5,480.00 | 5,416.08 | 7,216 |
| 2025-02-26 | 5,420.00 | 5,500.00 | 5,340.00 | 5,500.00 | 5,435.85 | 42,718 |
| 2025-02-25 | 5,400.00 | 5,408.79 | 5,280.00 | 5,280.00 | 5,218.42 | 6,999 |
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.