Wheaton Precious Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	57.380	58.700	57.380	58.050	56.746	780,754
2024-03-01	56.320	57.750	55.820	56.930	55.651	848,326
2024-02-29	54.960	56.090	54.950	55.930	54.673	2,964,096
2024-02-28	53.100	54.170	53.050	53.980	52.767	684,077
2024-02-27	53.130	53.840	52.870	53.450	52.249	1,274,082
2024-02-26	53.180	53.220	52.150	52.920	51.731	1,292,176
2024-02-23	53.560	54.070	52.820	53.820	52.611	1,721,023
2024-02-22	54.690	54.830	53.090	53.390	52.190	1,192,750
2024-02-21	57.770	58.020	53.750	55.000	53.764	1,805,701
2024-02-20	60.370	60.670	59.520	59.780	58.437	685,862
2024-02-16	59.540	60.330	59.490	59.910	58.564	396,300
2024-02-15	59.040	60.440	59.000	59.710	58.368	746,034
2024-02-14	58.640	58.790	57.610	58.550	57.235	1,013,755
2024-02-13	60.300	60.410	58.350	58.740	57.420	925,535
2024-02-12	61.230	61.390	60.680	61.280	59.903	680,354
2024-02-09	61.640	61.640	60.480	61.220	59.845	372,128
2024-02-08	62.260	62.770	61.450	61.760	60.372	398,104
2024-02-07	63.340	63.340	62.640	62.820	61.409	503,018
2024-02-06	63.230	63.580	62.855	63.330	61.907	408,967
2024-02-05	62.720	63.170	62.300	62.940	61.526	723,938
2024-02-02	63.080	63.690	62.220	63.530	62.103	763,164
2024-02-01	63.770	64.890	63.620	64.340	62.894	622,906
2024-01-31	63.730	64.370	62.660	63.010	61.594	801,951
2024-01-30	64.140	64.570	63.170	63.520	62.093	604,516
2024-01-29	63.630	64.160	62.380	64.010	62.572	500,922
2024-01-26	63.010	63.400	62.560	62.860	61.448	259,706
2024-01-25	62.910	63.110	62.350	63.040	61.624	468,960
2024-01-24	64.320	64.820	62.200	62.220	60.822	641,588
2024-01-23	62.560	63.795	62.340	63.660	62.230	605,549
2024-01-22	61.610	62.270	61.190	62.180	60.783	440,916
2024-01-19	62.650	62.730	61.500	62.060	60.666	657,925
2024-01-18	62.350	62.800	61.750	62.560	61.154	606,920
2024-01-17	63.640	63.650	62.110	62.200	60.803	702,715
2024-01-16	64.300	64.650	63.470	64.540	63.090	914,152
2024-01-15	65.430	65.430	64.670	64.730	63.276	104,193
2024-01-12	65.400	66.290	64.555	65.000	63.540	486,101
2024-01-11	64.440	64.780	63.470	63.980	62.543	801,918
2024-01-10	63.740	64.810	63.580	64.570	63.119	638,265
2024-01-09	64.000	64.000	62.670	63.860	62.425	971,284
2024-01-08	63.130	64.210	62.800	63.920	62.484	461,255
2024-01-05	63.890	64.750	63.370	63.650	62.220	820,372
2024-01-04	63.560	64.320	62.870	64.050	62.611	477,250
2024-01-03	63.730	64.060	63.200	63.540	62.112	420,466
2024-01-02	65.300	65.935	64.330	64.570	63.119	557,571
2023-12-29	65.280	65.440	64.550	65.370	63.901	392,147
2023-12-28	66.320	66.640	65.565	65.620	64.146	498,914
2023-12-27	66.040	67.050	65.840	66.640	65.143	516,657
2023-12-22	66.640	67.390	66.040	66.140	64.654	504,893
2023-12-21	65.660	66.120	65.460	65.790	64.312	348,628
2023-12-20	66.790	66.920	65.200	65.200	63.735	544,351
2023-12-19	65.520	67.510	64.940	66.630	65.133	628,140
2023-12-18	65.480	65.900	64.700	65.410	63.940	641,630
2023-12-15	65.690	65.960	64.850	65.290	63.823	3,504,383
2023-12-14	65.720	67.020	65.500	65.810	64.331	926,390
2023-12-13	63.060	65.390	62.440	65.380	63.911	1,071,131
2023-12-12	65.200	65.200	62.750	63.020	61.604	1,112,836
2023-12-11	63.450	64.880	62.880	64.790	63.334	549,846
2023-12-08	63.940	64.800	63.760	64.290	62.846	554,462
2023-12-07	65.570	65.570	64.690	65.020	63.559	530,540
2023-12-06	65.750	66.060	64.880	65.200	63.735	622,571

← NewerPage 12 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.2690 CAD
2026-05-27	0.2690 CAD
2026-03-31	0.2710 CAD
2025-11-20	0.2320 CAD
2025-08-21	0.2290 CAD
2025-05-28	0.2280 CAD
2025-04-01	0.2370 CAD
2024-11-21	0.2170 CAD
2024-08-21	0.2110 CAD
2024-05-29	0.2110 CAD
2024-04-02	0.2100 CAD
2023-11-27	0.2050 CAD
2023-08-24	0.2030 CAD
2023-05-18	0.2020 CAD
2023-03-23	0.2060 CAD
2022-11-18	0.2000 CAD
2022-09-07	0.1920 CAD
2022-08-25	0.1950 CAD
2022-05-19	0.1930 CAD
2022-03-23	0.1890 CAD
2021-11-19	0.1890 CAD
2021-08-26	0.1890 CAD
2021-05-20	0.1700 CAD
2021-03-25	0.1640 CAD
2020-11-24	0.1570 CAD
2020-08-26	0.1320 CAD
2020-05-21	0.1390 CAD
2020-03-25	0.1450 CAD
2019-12-03	0.1200 CAD
2019-08-22	0.1200 CAD
2019-05-23	0.1210 CAD
2019-04-04	0.1200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.