Wheaton Precious Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 4,950.00 | 4,967.00 | 4,850.00 | 4,910.00 | 4,852.73 | 34,670 |
| 2024-11-26 | 4,810.00 | 4,911.19 | 4,756.50 | 4,875.00 | 4,818.14 | 4,729 |
| 2024-11-25 | 5,020.00 | 5,071.50 | 4,882.00 | 4,960.00 | 4,902.15 | 14,375 |
| 2024-11-22 | 5,100.00 | 5,119.40 | 5,000.00 | 5,080.00 | 5,020.75 | 3,379 |
| 2024-11-21 | 4,980.00 | 5,078.20 | 4,901.80 | 4,970.00 | 4,912.03 | 4,283 |
| 2024-11-20 | 4,880.00 | 4,959.99 | 4,880.00 | 4,920.00 | 4,862.62 | 5,560 |
| 2024-11-19 | 4,860.00 | 4,900.00 | 4,817.60 | 4,855.00 | 4,787.15 | 3,572 |
| 2024-11-18 | 4,700.00 | 4,845.00 | 4,700.00 | 4,845.00 | 4,777.29 | 10,150 |
| 2024-11-15 | 4,670.00 | 4,790.00 | 4,640.50 | 4,660.00 | 4,594.88 | 9,757 |
| 2024-11-14 | 4,620.00 | 4,728.90 | 4,546.50 | 4,590.00 | 4,525.85 | 5,810 |
| 2024-11-13 | 4,710.00 | 4,750.00 | 4,680.00 | 4,695.00 | 4,629.39 | 3,316 |
| 2024-11-12 | 4,750.00 | 4,750.00 | 4,680.00 | 4,745.00 | 4,678.69 | 15,456 |
| 2024-11-11 | 5,020.00 | 5,059.88 | 4,700.00 | 4,760.00 | 4,693.48 | 16,576 |
| 2024-11-08 | 4,980.00 | 5,045.41 | 4,830.00 | 4,985.00 | 4,915.33 | 4,919 |
| 2024-11-07 | 4,840.00 | 4,970.00 | 4,840.00 | 4,970.00 | 4,900.54 | 5,903 |
| 2024-11-06 | 5,020.00 | 5,062.06 | 4,804.37 | 4,885.00 | 4,816.73 | 7,381 |
| 2024-11-05 | 4,976.10 | 5,022.64 | 4,976.10 | 4,995.00 | 4,925.19 | 3,898 |
| 2024-11-04 | 5,098.90 | 5,118.70 | 4,990.71 | 5,010.00 | 4,939.98 | 15,707 |
| 2024-11-01 | 5,140.00 | 5,140.00 | 5,020.80 | 5,140.00 | 5,068.17 | 3,299 |
| 2024-10-31 | 5,140.00 | 5,220.00 | 5,051.03 | 5,150.00 | 5,078.03 | 85,331 |
| 2024-10-30 | 5,180.00 | 5,184.00 | 5,103.93 | 5,160.00 | 5,087.89 | 4,934 |
| 2024-10-29 | 5,120.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,087.89 | 13,067 |
| 2024-10-28 | 5,120.00 | 5,123.62 | 5,072.27 | 5,120.00 | 5,048.45 | 10,369 |
| 2024-10-25 | 5,200.00 | 5,200.00 | 5,106.64 | 5,160.00 | 5,087.89 | 3,636 |
| 2024-10-24 | 5,300.00 | 5,625.00 | 5,083.92 | 5,250.00 | 5,176.63 | 32,728 |
| 2024-10-23 | 5,300.00 | 5,384.00 | 5,200.00 | 5,270.00 | 5,196.35 | 11,261 |
| 2024-10-22 | 5,180.00 | 5,460.00 | 5,120.00 | 5,340.00 | 5,265.37 | 11,420 |
| 2024-10-21 | 5,000.00 | 5,240.00 | 5,000.00 | 5,180.00 | 5,107.61 | 14,292 |
| 2024-10-18 | 4,865.50 | 5,095.32 | 4,654.70 | 4,965.00 | 4,895.61 | 18,709 |
| 2024-10-17 | 4,780.00 | 4,975.00 | 4,780.00 | 4,975.00 | 4,905.47 | 15,312 |
| 2024-10-16 | 4,640.00 | 4,926.60 | 4,640.00 | 4,830.00 | 4,762.50 | 6,865 |
| 2024-10-15 | 4,670.00 | 4,700.00 | 4,627.76 | 4,665.00 | 4,599.81 | 4,714 |
| 2024-10-14 | 4,910.00 | 4,910.00 | 4,460.00 | 4,600.00 | 4,535.71 | 3,435 |
| 2024-10-11 | 4,680.00 | 4,900.00 | 4,586.40 | 4,685.00 | 4,619.53 | 12,678 |
| 2024-10-10 | 4,826.70 | 4,826.70 | 4,589.50 | 4,665.00 | 4,599.81 | 18,281 |
| 2024-10-09 | 4,514.61 | 4,700.00 | 4,496.02 | 4,640.00 | 4,575.15 | 24,638 |
| 2024-10-08 | 4,589.50 | 4,700.00 | 4,506.67 | 4,640.00 | 4,575.15 | 3,413 |
| 2024-10-07 | 4,600.00 | 4,740.00 | 4,525.70 | 4,620.00 | 4,555.43 | 4,688 |
| 2024-10-04 | 4,640.00 | 4,967.20 | 4,593.11 | 4,690.00 | 4,624.46 | 7,610 |
| 2024-10-03 | 4,830.00 | 4,870.00 | 4,534.95 | 4,870.00 | 4,801.94 | 5,086 |
| 2024-10-02 | 4,820.00 | 4,820.00 | 4,466.60 | 4,615.00 | 4,550.50 | 7,248 |
| 2024-10-01 | 4,610.00 | 4,820.00 | 4,563.20 | 4,820.00 | 4,752.64 | 33,532 |
| 2024-09-30 | 4,800.00 | 4,800.00 | 4,536.60 | 4,800.00 | 4,732.92 | 15,535 |
| 2024-09-27 | 4,740.00 | 4,861.60 | 4,550.00 | 4,730.00 | 4,663.90 | 55,771 |
| 2024-09-26 | 4,490.00 | 4,949.60 | 4,490.00 | 4,490.00 | 4,427.25 | 7,197 |
| 2024-09-25 | 4,570.00 | 4,912.00 | 4,560.00 | 4,560.00 | 4,496.27 | 14,328 |
| 2024-09-24 | 4,610.00 | 4,718.45 | 4,610.00 | 4,620.00 | 4,555.43 | 8,514 |
| 2024-09-23 | 4,710.00 | 4,878.70 | 4,530.80 | 4,700.00 | 4,634.32 | 6,954 |
| 2024-09-20 | 4,900.00 | 4,900.00 | 4,545.20 | 4,900.00 | 4,831.52 | 21,190 |
| 2024-09-19 | 4,550.60 | 4,900.00 | 4,550.60 | 4,725.00 | 4,658.97 | 9,453 |
| 2024-09-18 | 4,940.00 | 4,940.00 | 4,578.00 | 4,940.00 | 4,870.96 | 5,150 |
| 2024-09-17 | 4,740.00 | 4,740.00 | 4,671.53 | 4,735.00 | 4,668.83 | 6,188 |
| 2024-09-16 | 5,000.00 | 5,063.40 | 4,655.47 | 4,660.00 | 4,594.88 | 11,916 |
| 2024-09-13 | 4,750.00 | 4,823.40 | 4,665.50 | 4,730.00 | 4,663.90 | 9,918 |
| 2024-09-12 | 4,590.00 | 4,791.80 | 4,590.00 | 4,665.00 | 4,599.81 | 19,978 |
| 2024-09-11 | 4,398.40 | 4,674.13 | 4,398.40 | 4,555.00 | 4,491.34 | 3,566 |
| 2024-09-10 | 4,732.80 | 4,732.80 | 4,451.49 | 4,545.00 | 4,481.48 | 6,562 |
| 2024-09-09 | 4,770.00 | 4,770.00 | 4,459.00 | 4,550.00 | 4,486.41 | 2,347 |
| 2024-09-06 | 4,570.00 | 4,570.00 | 4,404.96 | 4,530.00 | 4,466.69 | 7,111 |
| 2024-09-05 | 4,600.00 | 4,754.90 | 4,567.78 | 4,670.00 | 4,604.74 | 3,912 |
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.