Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	58.250	58.800	58.170	58.580	57.080	398,347
2023-09-08	57.000	58.210	56.910	57.560	56.086	597,707
2023-09-07	56.900	57.280	56.820	57.140	55.677	703,358
2023-09-06	56.950	57.310	56.390	57.100	55.638	717,529
2023-09-05	58.190	58.900	56.680	57.070	55.609	635,456
2023-09-01	59.890	60.090	58.670	58.740	57.236	606,852
2023-08-31	58.790	59.360	58.280	58.940	57.431	1,474,153
2023-08-30	59.840	60.350	59.030	59.280	57.762	356,490
2023-08-29	58.650	59.490	58.250	59.340	57.821	525,375
2023-08-28	57.450	58.700	57.330	58.490	56.993	378,908
2023-08-25	57.500	57.850	56.390	57.250	55.784	557,326
2023-08-24	57.290	58.040	56.920	57.410	55.940	501,545
2023-08-23	57.060	58.370	56.940	57.850	56.171	446,824
2023-08-22	56.170	56.510	55.860	56.430	54.792	541,557
2023-08-21	55.690	55.950	55.140	55.950	54.326	410,787
2023-08-18	55.740	55.820	55.040	55.560	53.948	420,972
2023-08-17	56.310	56.890	55.520	55.820	54.200	601,361
2023-08-16	57.200	57.200	56.100	56.170	54.540	641,300
2023-08-15	59.160	59.280	57.240	57.290	55.628	941,235
2023-08-14	60.370	60.440	59.110	59.590	57.861	763,613
2023-08-11	58.440	61.250	58.110	60.870	59.104	541,282
2023-08-10	59.860	59.880	58.610	59.250	57.531	1,073,850
2023-08-09	59.010	59.500	58.410	59.360	57.637	750,771
2023-08-08	58.000	58.840	57.830	58.690	56.987	1,143,064
2023-08-04	56.990	58.950	56.990	58.790	57.084	835,549
2023-08-03	56.270	56.680	55.730	56.630	54.987	618,682
2023-08-02	58.090	58.090	56.340	56.400	54.763	989,313
2023-08-01	58.290	58.670	57.830	58.200	56.511	486,906
2023-07-31	58.460	59.450	58.120	59.130	57.414	608,652
2023-07-28	58.370	58.550	57.660	58.230	56.540	321,887
2023-07-27	58.680	58.920	57.660	57.930	56.249	653,585
2023-07-26	60.490	60.530	59.020	59.400	57.676	907,472
2023-07-25	58.880	60.130	58.880	60.060	58.317	744,228
2023-07-24	58.560	58.690	57.740	58.640	56.938	565,177
2023-07-21	57.830	58.650	57.710	58.390	56.696	434,515
2023-07-20	58.810	58.970	57.850	57.910	56.230	535,988
2023-07-19	58.900	59.400	58.720	59.060	57.346	411,432
2023-07-18	59.210	59.980	58.820	59.190	57.472	1,079,714
2023-07-17	58.500	59.010	58.210	58.620	56.919	378,410
2023-07-14	58.690	59.590	58.490	59.130	57.414	496,992
2023-07-13	58.500	58.640	58.200	58.480	56.783	944,323
2023-07-12	56.400	58.380	56.400	58.130	56.443	1,040,922
2023-07-11	56.530	56.690	55.590	55.660	54.045	643,742
2023-07-10	55.000	56.370	54.950	56.110	54.482	843,950
2023-07-07	55.430	56.220	55.150	55.210	53.608	1,097,635
2023-07-06	56.410	56.430	55.010	55.350	53.744	1,240,836
2023-07-05	58.590	58.790	56.810	56.810	55.161	844,287
2023-07-04	58.130	58.640	57.720	58.640	56.938	342,929
2023-06-30	56.470	57.310	56.270	57.290	55.628	806,406
2023-06-29	55.920	56.450	55.400	56.350	54.715	407,358
2023-06-28	56.550	56.690	55.950	56.390	54.754	367,640
2023-06-27	56.800	57.320	55.610	56.610	54.967	554,192
2023-06-26	56.430	57.230	55.830	56.530	54.890	501,805
2023-06-23	56.770	57.290	56.035	56.210	54.579	852,746
2023-06-22	55.690	56.320	55.470	56.260	54.627	940,936
2023-06-21	56.500	56.750	55.890	56.180	54.550	510,910
2023-06-20	58.210	58.360	56.850	56.870	55.220	903,034
2023-06-19	59.110	59.210	58.710	58.950	57.239	79,584
2023-06-16	59.240	60.360	58.860	59.220	57.501	2,641,036
2023-06-15	59.290	59.410	58.250	59.050	57.336	400,558

← NewerPage 14 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.