Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	62.760	63.740	62.450	62.940	60.728	1,114,816
2023-03-17	60.450	62.750	59.960	62.160	59.975	2,718,276
2023-03-16	60.410	60.520	58.280	59.510	57.418	1,163,429
2023-03-15	61.590	61.740	59.540	60.510	58.383	1,393,623
2023-03-14	59.240	60.230	58.580	60.020	57.911	1,294,374
2023-03-13	58.030	59.680	57.680	59.410	57.322	1,585,253
2023-03-10	54.300	57.570	54.290	55.950	53.984	1,596,216
2023-03-09	53.720	54.500	53.640	54.000	52.102	805,555
2023-03-08	53.670	54.210	53.030	53.410	51.533	996,289
2023-03-07	55.730	55.730	53.180	53.470	51.591	1,557,971
2023-03-06	56.950	56.950	55.830	56.160	54.186	606,021
2023-03-03	57.250	57.410	56.480	56.990	54.987	781,237
2023-03-02	56.230	56.730	56.000	56.540	54.553	858,287
2023-03-01	57.120	57.790	56.550	56.620	54.630	1,329,762
2023-02-28	55.890	57.320	55.470	56.850	54.852	2,307,565
2023-02-27	55.160	56.040	54.980	55.930	53.964	666,515
2023-02-24	54.770	55.160	54.590	55.080	53.144	904,763
2023-02-23	55.360	55.650	54.930	55.230	53.289	1,218,802
2023-02-22	56.020	56.150	54.530	55.590	53.636	1,236,744
2023-02-21	56.800	57.320	56.340	56.760	54.765	742,026
2023-02-17	56.290	57.220	55.830	56.970	54.968	758,299
2023-02-16	56.430	57.350	55.590	57.000	54.997	904,273
2023-02-15	56.670	56.820	56.000	56.760	54.765	1,040,975
2023-02-14	57.070	57.730	56.590	57.610	55.585	616,079
2023-02-13	57.340	57.680	57.000	57.370	55.354	596,981
2023-02-10	57.760	58.010	57.140	57.500	55.479	569,202
2023-02-09	59.230	59.510	57.700	58.170	56.126	1,620,729
2023-02-08	59.360	59.360	58.580	58.730	56.666	667,612
2023-02-07	58.680	59.560	58.510	59.030	56.955	842,304
2023-02-06	58.570	59.310	58.470	58.710	56.647	993,354
2023-02-03	58.730	59.300	57.940	58.930	56.859	1,530,528
2023-02-02	60.820	61.070	59.390	59.590	57.496	1,181,609
2023-02-01	60.620	61.310	59.970	60.880	58.740	1,528,576
2023-01-31	60.070	60.890	59.890	60.840	58.702	995,484
2023-01-30	60.750	61.010	60.430	60.430	58.306	619,915
2023-01-27	60.950	61.000	60.070	60.760	58.625	633,979
2023-01-26	61.890	61.900	61.030	61.240	59.088	955,531
2023-01-25	60.740	62.420	60.740	62.210	60.024	930,302
2023-01-24	60.610	61.240	59.980	61.130	58.982	764,306
2023-01-23	59.770	60.810	59.550	60.720	58.586	912,368
2023-01-20	59.960	60.570	59.860	60.470	58.345	829,792
2023-01-19	59.530	60.700	59.460	60.540	58.412	1,311,758
2023-01-18	59.550	59.920	59.070	59.390	57.303	1,189,220
2023-01-17	59.150	59.390	58.740	59.000	56.926	794,720
2023-01-16	59.400	59.560	59.080	59.350	57.264	86,711
2023-01-13	59.140	60.000	59.020	59.620	57.525	841,318
2023-01-12	58.700	59.070	57.800	58.860	56.791	964,539
2023-01-11	58.500	58.840	57.385	58.090	56.048	1,412,732
2023-01-10	57.570	58.470	57.520	58.360	56.309	928,820
2023-01-09	58.410	58.580	57.420	57.440	55.421	867,915
2023-01-06	57.580	58.530	57.100	58.200	56.155	1,475,151
2023-01-05	55.830	57.050	55.550	56.990	54.987	1,084,866
2023-01-04	55.970	57.210	55.790	56.560	54.572	1,739,303
2023-01-03	54.330	55.510	54.200	55.450	53.501	993,656
2022-12-30	53.860	53.930	52.510	52.900	51.041	1,246,652
2022-12-29	54.480	54.620	53.640	53.710	51.822	803,689
2022-12-28	55.160	55.220	54.050	54.140	52.237	644,871
2022-12-23	54.420	54.940	53.850	54.610	52.691	464,646
2022-12-22	53.940	54.370	53.520	54.280	52.372	566,698
2022-12-21	54.770	55.190	54.380	54.470	52.556	1,025,328

← NewerPage 16 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.