Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 5,420.00 | 5,478.00 | 5,340.00 | 5,410.00 | 5,346.90 | 3,301 |
| 2025-02-21 | 5,450.00 | 5,640.00 | 5,402.58 | 5,440.00 | 5,376.55 | 5,692 |
| 2025-02-20 | 5,500.00 | 5,660.00 | 5,449.60 | 5,510.00 | 5,445.74 | 12,757 |
| 2025-02-19 | 5,420.00 | 5,580.00 | 5,370.20 | 5,400.00 | 5,337.02 | 3,847 |
| 2025-02-18 | 5,400.00 | 5,520.00 | 5,380.00 | 5,420.00 | 5,356.78 | 7,114 |
| 2025-02-17 | 5,460.00 | 5,535.80 | 5,382.00 | 5,410.00 | 5,346.90 | 499 |
| 2025-02-14 | 5,613.40 | 5,613.40 | 5,418.92 | 5,420.00 | 5,356.78 | 5,330 |
| 2025-02-13 | 5,500.00 | 5,555.80 | 5,371.22 | 5,440.00 | 5,376.55 | 5,956 |
| 2025-02-12 | 5,500.00 | 5,500.00 | 5,342.00 | 5,440.00 | 5,376.55 | 4,710 |
| 2025-02-11 | 5,480.00 | 5,496.00 | 5,379.46 | 5,390.00 | 5,327.13 | 9,741 |
| 2025-02-10 | 5,380.00 | 5,560.00 | 5,328.08 | 5,460.00 | 5,396.32 | 6,864 |
| 2025-02-07 | 5,520.00 | 5,520.00 | 5,287.20 | 5,400.00 | 5,337.02 | 9,708 |
| 2025-02-06 | 5,340.00 | 5,346.70 | 5,244.20 | 5,330.00 | 5,267.83 | 8,972 |
| 2025-02-05 | 5,140.00 | 5,397.80 | 5,088.40 | 5,300.00 | 5,238.18 | 3,353 |
| 2025-02-04 | 5,100.00 | 5,222.11 | 5,007.00 | 5,150.00 | 5,089.93 | 14,550 |
| 2025-02-03 | 4,990.00 | 5,140.00 | 4,897.35 | 5,105.00 | 5,045.46 | 31,064 |
| 2025-01-31 | 5,060.00 | 5,240.00 | 5,006.30 | 5,120.00 | 5,060.28 | 10,678 |
| 2025-01-30 | 4,880.00 | 5,060.00 | 4,880.00 | 5,035.00 | 4,976.28 | 6,902 |
| 2025-01-29 | 4,820.00 | 4,980.00 | 4,753.85 | 4,875.00 | 4,818.14 | 17,654 |
| 2025-01-28 | 4,900.00 | 4,900.00 | 4,658.05 | 4,765.00 | 4,709.42 | 4,272 |
| 2025-01-27 | 4,770.00 | 4,800.00 | 4,610.00 | 4,710.00 | 4,655.07 | 6,550 |
| 2025-01-24 | 4,790.00 | 4,940.00 | 4,760.00 | 4,760.00 | 4,704.48 | 6,657 |
| 2025-01-23 | 4,760.00 | 4,870.00 | 4,707.68 | 4,730.00 | 4,674.83 | 12,650 |
| 2025-01-22 | 4,850.00 | 4,863.60 | 4,772.55 | 4,775.00 | 4,719.31 | 4,748 |
| 2025-01-21 | 4,760.00 | 4,876.52 | 4,695.95 | 4,860.00 | 4,803.32 | 2,932 |
| 2025-01-20 | 4,801.80 | 4,801.80 | 4,657.70 | 4,750.00 | 4,694.60 | 808 |
| 2025-01-17 | 4,730.00 | 4,798.00 | 4,591.90 | 4,750.00 | 4,694.60 | 3,827 |
| 2025-01-16 | 4,740.00 | 4,870.00 | 4,670.25 | 4,690.00 | 4,635.30 | 12,405 |
| 2025-01-15 | 4,680.00 | 4,740.00 | 4,607.48 | 4,640.00 | 4,585.88 | 6,199 |
| 2025-01-14 | 4,697.70 | 4,698.10 | 4,582.00 | 4,675.00 | 4,620.47 | 1,083 |
| 2025-01-13 | 4,700.00 | 4,700.02 | 4,569.29 | 4,600.00 | 4,546.35 | 3,754 |
| 2025-01-10 | 4,740.00 | 4,843.50 | 4,631.80 | 4,700.00 | 4,645.18 | 8,353 |
| 2025-01-09 | 4,800.00 | 4,800.00 | 4,684.74 | 4,740.00 | 4,684.72 | 1,640 |
| 2025-01-08 | 4,570.00 | 4,718.40 | 4,561.60 | 4,655.00 | 4,600.71 | 98,943 |
| 2025-01-07 | 4,550.00 | 4,650.00 | 4,500.00 | 4,570.00 | 4,516.70 | 7,949 |
| 2025-01-06 | 4,530.00 | 4,689.60 | 4,470.50 | 4,555.00 | 4,501.87 | 15,705 |
| 2025-01-03 | 4,730.00 | 4,730.00 | 4,650.00 | 4,650.00 | 4,595.77 | 4,109 |
| 2025-01-02 | 4,560.00 | 4,747.90 | 4,558.80 | 4,700.00 | 4,645.18 | 23,190 |
| 2024-12-31 | 4,470.00 | 4,660.00 | 4,460.00 | 4,660.00 | 4,605.65 | 9,552 |
| 2024-12-30 | 4,413.00 | 4,735.49 | 4,319.00 | 4,485.00 | 4,432.69 | 6,020 |
| 2024-12-27 | 4,632.04 | 4,687.70 | 4,515.34 | 4,520.00 | 4,467.28 | 1,141 |
| 2024-12-24 | 4,590.00 | 4,810.00 | 4,382.95 | 4,810.00 | 4,753.90 | 3,539 |
| 2024-12-23 | 4,570.00 | 4,580.00 | 4,499.56 | 4,570.00 | 4,516.70 | 5,015 |
| 2024-12-20 | 4,560.00 | 4,720.00 | 4,526.67 | 4,645.00 | 4,590.82 | 11,946 |
| 2024-12-19 | 4,580.00 | 4,660.00 | 4,508.80 | 4,585.00 | 4,531.52 | 10,192 |
| 2024-12-18 | 4,670.00 | 4,720.00 | 4,664.55 | 4,710.00 | 4,655.07 | 11,497 |
| 2024-12-17 | 4,690.00 | 4,730.00 | 4,662.47 | 4,720.00 | 4,664.95 | 6,692 |
| 2024-12-16 | 4,830.00 | 4,851.30 | 4,754.82 | 4,765.00 | 4,709.42 | 9,814 |
| 2024-12-13 | 4,870.00 | 4,961.80 | 4,790.00 | 4,820.00 | 4,763.78 | 10,740 |
| 2024-12-12 | 4,970.00 | 5,101.10 | 4,863.46 | 4,910.00 | 4,852.73 | 8,070 |
| 2024-12-11 | 4,870.00 | 5,116.00 | 4,860.00 | 4,965.00 | 4,907.09 | 9,088 |
| 2024-12-10 | 4,900.00 | 5,000.00 | 4,864.79 | 5,000.00 | 4,941.68 | 6,007 |
| 2024-12-09 | 4,860.00 | 5,026.68 | 4,841.00 | 4,970.00 | 4,912.03 | 4,908 |
| 2024-12-06 | 4,920.00 | 5,050.00 | 4,850.00 | 5,000.00 | 4,941.68 | 2,668 |
| 2024-12-05 | 4,970.00 | 5,050.00 | 4,840.00 | 4,920.00 | 4,862.62 | 5,939 |
| 2024-12-04 | 5,000.00 | 5,100.00 | 4,940.00 | 5,100.00 | 5,040.52 | 4,699 |
| 2024-12-03 | 4,860.00 | 4,990.56 | 4,860.00 | 4,940.00 | 4,882.38 | 5,385 |
| 2024-12-02 | 4,880.00 | 4,900.00 | 4,833.50 | 4,850.00 | 4,793.43 | 2,851 |
| 2024-11-29 | 4,820.00 | 4,945.92 | 4,820.00 | 4,905.00 | 4,847.79 | 2,204 |
| 2024-11-28 | 4,840.00 | 4,926.12 | 4,840.00 | 4,855.00 | 4,798.37 | 2,184 |
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.