Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	65.900	66.270	64.970	65.430	63.960	905,981
2023-12-04	65.530	66.280	65.120	66.210	64.722	879,229
2023-12-01	66.360	66.870	65.590	66.840	65.338	819,166
2023-11-30	66.710	67.050	66.190	66.350	64.859	1,568,134
2023-11-29	66.520	67.110	66.300	66.680	65.182	717,742
2023-11-28	65.100	66.760	64.600	66.710	65.211	1,061,403
2023-11-27	65.120	65.300	64.220	64.830	63.373	734,004
2023-11-24	64.940	65.120	63.940	63.980	62.342	243,705
2023-11-23	64.730	64.930	64.410	64.650	62.995	130,837
2023-11-22	64.790	65.090	64.360	64.720	63.063	522,944
2023-11-21	63.630	65.550	63.590	64.360	62.712	1,003,325
2023-11-20	62.320	62.970	61.800	62.950	61.338	391,195
2023-11-17	63.420	63.570	62.250	62.710	61.105	465,330
2023-11-16	61.880	63.600	61.720	63.130	61.514	965,346
2023-11-15	61.370	61.410	60.410	60.990	59.429	535,666
2023-11-14	60.800	61.680	60.470	61.370	59.799	638,851
2023-11-13	59.310	59.910	58.800	59.780	58.250	458,645
2023-11-10	58.810	60.120	58.485	59.310	57.792	659,518
2023-11-09	58.570	60.560	58.150	59.310	57.792	368,856
2023-11-08	59.240	60.130	58.290	58.520	57.022	445,403
2023-11-07	60.530	60.630	58.750	59.660	58.133	809,662
2023-11-06	60.940	61.820	60.770	61.000	59.438	480,900
2023-11-03	59.920	61.945	59.920	61.390	59.818	506,340
2023-11-02	60.120	60.120	59.050	59.430	57.909	451,446
2023-11-01	58.830	59.760	58.380	59.720	58.191	686,022
2023-10-31	59.920	60.720	58.170	58.570	57.071	1,077,274
2023-10-30	60.530	60.590	59.170	60.070	58.532	502,150
2023-10-27	59.460	60.390	58.730	60.360	58.815	408,048
2023-10-26	59.960	60.030	57.960	59.130	57.616	564,352
2023-10-25	59.950	60.900	59.920	59.940	58.406	349,875
2023-10-24	59.080	60.080	58.880	59.950	58.415	470,944
2023-10-23	58.890	59.780	57.850	59.680	58.152	953,725
2023-10-20	58.920	60.360	58.760	59.170	57.655	477,668
2023-10-19	58.810	59.000	58.100	58.950	57.441	320,249
2023-10-18	59.400	59.930	58.610	58.950	57.441	564,331
2023-10-17	58.270	59.120	58.150	58.860	57.353	447,724
2023-10-16	57.820	58.470	57.300	58.080	56.593	428,213
2023-10-13	57.350	58.210	57.030	58.010	56.525	569,235
2023-10-12	56.280	56.640	55.450	55.750	54.323	401,821
2023-10-11	55.920	56.460	55.140	56.450	55.005	761,845
2023-10-10	55.220	55.770	54.970	55.290	53.875	459,902
2023-10-06	53.730	54.650	53.400	54.290	52.900	479,307
2023-10-05	53.300	53.860	53.100	53.720	52.345	440,531
2023-10-04	54.040	54.080	52.890	53.330	51.965	485,879
2023-10-03	53.080	53.990	52.670	53.800	52.423	619,993
2023-10-02	54.510	54.700	52.920	53.240	51.877	824,618
2023-09-29	55.770	56.170	54.660	55.120	53.709	1,223,687
2023-09-28	54.360	54.660	53.770	54.600	53.202	808,550
2023-09-27	55.860	55.880	53.560	54.330	52.939	727,674
2023-09-26	57.040	57.330	56.180	56.210	54.771	616,366
2023-09-25	58.120	58.190	56.960	57.390	55.921	513,139
2023-09-22	58.740	59.690	58.320	58.430	56.934	447,843
2023-09-21	58.960	59.540	58.380	58.480	56.983	1,077,452
2023-09-20	58.930	60.510	58.860	60.130	58.591	511,825
2023-09-19	59.720	59.750	58.800	58.860	57.353	576,290
2023-09-18	59.790	60.280	59.310	60.010	58.474	393,211
2023-09-15	58.760	59.950	58.750	59.820	58.289	2,566,932
2023-09-14	57.810	58.510	57.520	58.060	56.574	761,667
2023-09-13	58.370	58.480	56.990	57.570	56.096	709,089
2023-09-12	58.010	59.050	58.010	58.400	56.905	507,983

← NewerPage 13 of 21 · 1,255 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.