Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	60.360	60.370	58.840	59.430	57.705	579,785
2023-06-13	60.420	60.890	59.270	59.770	58.036	435,159
2023-06-12	59.690	60.280	59.260	60.170	58.424	440,401
2023-06-09	60.230	60.250	59.120	59.870	58.133	711,019
2023-06-08	61.100	61.320	60.100	60.500	58.744	647,607
2023-06-07	61.730	62.540	60.120	60.140	58.395	406,107
2023-06-06	61.720	61.970	61.210	61.800	60.007	510,960
2023-06-05	60.570	61.860	60.540	61.590	59.803	495,845
2023-06-02	62.250	62.380	60.340	60.890	59.123	754,043
2023-06-01	61.510	63.210	61.510	62.180	60.376	695,950
2023-05-31	60.160	61.810	60.145	61.520	59.735	3,293,279
2023-05-30	60.690	60.890	59.750	59.990	58.249	543,944
2023-05-29	60.510	61.290	60.030	60.570	58.812	129,977
2023-05-26	61.060	61.240	60.170	60.770	59.007	427,582
2023-05-25	60.860	61.060	60.220	60.360	58.608	826,971
2023-05-24	62.510	62.550	61.000	61.110	59.337	712,271
2023-05-23	63.800	63.990	62.250	62.330	60.521	1,224,163
2023-05-19	64.630	65.660	63.840	64.940	63.056	757,113
2023-05-18	65.150	65.240	63.440	64.590	62.716	1,139,440
2023-05-17	66.490	66.570	65.250	66.200	64.083	549,007
2023-05-16	68.000	68.050	65.910	66.910	64.770	836,941
2023-05-15	68.340	68.820	68.010	68.410	66.222	443,403
2023-05-12	67.500	68.500	67.170	68.250	66.067	604,309
2023-05-11	68.500	69.100	67.680	67.740	65.574	853,980
2023-05-10	69.400	69.620	68.190	69.290	67.074	452,852
2023-05-09	69.310	70.410	69.290	69.480	67.258	912,548
2023-05-08	69.330	69.920	68.540	69.360	67.142	878,987
2023-05-05	68.050	70.340	67.380	69.720	67.490	646,472
2023-05-04	69.300	71.390	69.280	69.600	67.374	847,215
2023-05-03	69.210	69.780	68.430	69.030	66.822	853,135
2023-05-02	66.350	69.500	66.350	69.490	67.268	1,297,850
2023-05-01	68.080	68.340	66.190	66.330	64.209	673,309
2023-04-28	67.790	68.000	66.370	66.850	64.712	1,150,046
2023-04-27	66.310	67.950	65.750	67.820	65.651	835,116
2023-04-26	68.140	68.310	66.150	66.560	64.431	722,736
2023-04-25	66.920	67.700	66.360	67.570	65.409	625,184
2023-04-24	66.520	67.100	65.890	66.860	64.722	1,037,246
2023-04-21	66.050	66.870	65.840	66.510	64.383	586,101
2023-04-20	65.970	67.110	65.920	66.500	64.373	851,214
2023-04-19	65.800	66.920	65.610	66.170	64.054	666,683
2023-04-18	66.860	68.030	66.450	67.040	64.896	701,374
2023-04-17	67.560	67.800	66.350	66.600	64.470	630,106
2023-04-14	68.570	69.200	67.050	68.010	65.835	933,807
2023-04-13	68.940	70.530	68.910	69.640	67.413	1,151,976
2023-04-12	67.820	68.310	66.980	68.230	66.048	936,925
2023-04-11	66.150	67.330	66.080	66.720	64.586	602,997
2023-04-10	66.160	66.370	65.405	65.850	63.744	662,389
2023-04-06	66.540	67.020	66.070	66.870	64.731	596,914
2023-04-05	67.790	68.100	66.075	66.900	64.760	1,379,976
2023-04-04	65.900	67.300	65.380	67.280	65.128	1,211,266
2023-04-03	64.930	66.460	64.200	66.010	63.899	833,761
2023-03-31	65.020	65.610	64.700	65.090	63.008	1,051,152
2023-03-30	65.400	65.620	64.625	65.110	63.028	828,419
2023-03-29	64.810	65.780	64.660	65.280	63.192	1,111,518
2023-03-28	64.610	65.600	63.950	65.430	63.337	723,983
2023-03-27	63.020	64.610	62.740	64.170	62.118	860,601
2023-03-24	64.650	65.190	64.060	64.620	62.553	1,045,693
2023-03-23	63.060	64.670	62.660	63.840	61.798	1,771,540
2023-03-22	61.790	63.720	61.650	63.030	60.815	1,110,605
2023-03-21	61.650	62.200	61.090	61.800	59.628	1,072,032

← NewerPage 15 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.