Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	53.300	54.720	53.240	54.480	52.565	933,547
2022-12-19	53.200	53.430	52.055	52.290	50.452	928,967
2022-12-16	53.120	53.790	52.440	53.350	51.475	3,149,988
2022-12-15	52.620	53.220	52.440	52.510	50.665	1,228,642
2022-12-14	54.260	54.710	53.350	53.740	51.851	1,254,409
2022-12-13	54.890	55.220	53.160	54.020	52.121	1,091,893
2022-12-12	52.720	53.550	52.600	53.250	51.379	827,903
2022-12-09	54.250	54.890	53.180	53.220	51.350	737,065
2022-12-08	54.050	54.290	53.160	53.640	51.755	774,122
2022-12-07	53.420	54.290	53.390	53.810	51.919	1,243,682
2022-12-06	53.410	53.960	52.960	52.990	51.128	1,053,859
2022-12-05	53.000	53.340	52.320	52.850	50.993	985,458
2022-12-02	53.090	53.670	52.660	53.360	51.485	1,089,933
2022-12-01	53.530	54.300	53.180	53.890	51.996	1,507,089
2022-11-30	51.740	52.730	51.190	52.500	50.655	4,460,545
2022-11-29	51.150	51.500	50.590	51.260	49.458	903,362
2022-11-28	51.340	51.730	50.300	50.440	48.667	1,623,084
2022-11-25	51.380	51.810	51.060	51.180	49.381	472,149
2022-11-24	51.980	51.980	51.140	51.770	49.951	119,604
2022-11-23	51.110	51.770	50.810	51.490	49.680	1,247,367
2022-11-22	49.900	51.100	49.820	51.070	49.275	755,550
2022-11-21	49.360	49.850	49.120	49.730	47.982	639,942
2022-11-18	48.820	49.560	48.520	49.550	47.809	804,947
2022-11-17	48.740	49.010	48.300	48.660	46.757	617,267
2022-11-16	49.490	49.850	49.280	49.610	47.670	832,297
2022-11-15	50.680	50.800	49.290	49.670	47.727	725,116
2022-11-14	49.990	50.660	49.900	50.250	48.285	815,130
2022-11-11	50.740	50.850	49.930	50.380	48.410	735,733
2022-11-10	50.000	50.830	49.340	50.580	48.602	1,318,345
2022-11-09	48.150	48.640	47.480	48.280	46.392	1,369,135
2022-11-08	46.280	49.080	46.030	48.080	46.200	1,022,835
2022-11-07	46.450	46.830	45.570	46.180	44.374	770,137
2022-11-04	44.000	46.390	43.660	46.270	44.460	1,788,286
2022-11-03	42.620	42.810	41.660	42.130	40.482	1,273,657
2022-11-02	45.170	45.520	42.870	42.870	41.193	2,125,940
2022-11-01	45.550	45.880	44.710	44.950	43.192	601,197
2022-10-31	45.020	45.390	44.530	44.570	42.827	908,902
2022-10-28	45.250	45.620	44.510	45.420	43.644	648,297
2022-10-27	45.850	46.180	45.330	45.710	43.922	854,868
2022-10-26	45.210	46.610	45.210	45.860	44.066	1,097,378
2022-10-25	44.850	45.380	44.510	44.870	43.115	741,896
2022-10-24	44.230	44.920	43.870	44.770	43.019	1,017,133
2022-10-21	43.200	44.670	43.200	44.600	42.856	807,322
2022-10-20	42.870	43.880	42.180	43.110	41.424	805,186
2022-10-19	43.040	43.040	42.060	42.790	41.116	805,146
2022-10-18	43.490	44.190	43.130	43.790	42.077	689,336
2022-10-17	43.410	43.880	42.840	43.010	41.328	1,167,164
2022-10-14	43.630	43.710	42.380	42.630	40.963	673,467
2022-10-13	43.120	43.960	41.480	43.890	42.173	845,002
2022-10-12	43.780	44.390	43.470	44.270	42.539	630,446
2022-10-11	44.050	44.840	43.640	43.770	42.058	756,994
2022-10-07	46.650	46.730	44.290	44.340	42.606	940,831
2022-10-06	46.340	47.560	46.290	47.370	45.517	1,011,218
2022-10-05	46.260	46.460	45.470	46.430	44.614	838,570
2022-10-04	46.620	47.790	46.180	47.020	45.181	1,393,520
2022-10-03	45.300	46.150	45.130	45.820	44.028	947,940
2022-09-30	43.490	45.410	43.470	44.730	42.981	1,662,675
2022-09-29	42.480	43.590	42.380	43.460	41.760	1,175,765
2022-09-28	41.230	42.740	41.180	42.730	41.059	874,952
2022-09-27	40.510	41.290	40.470	40.530	38.945	895,765

← NewerPage 17 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.