Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	40.510	41.290	40.470	40.530	38.945	895,765
2022-09-26	40.760	41.270	39.410	39.920	38.359	941,579
2022-09-23	41.480	41.620	40.040	40.830	39.233	1,557,661
2022-09-22	42.840	43.580	42.200	42.360	40.703	529,855
2022-09-21	42.720	43.480	41.860	42.600	40.934	1,043,756
2022-09-20	42.540	42.550	41.730	42.430	40.771	640,910
2022-09-19	42.210	43.060	42.080	42.990	41.309	838,376
2022-09-16	41.420	43.160	41.340	42.610	40.943	2,499,886
2022-09-15	42.670	43.060	41.290	41.900	40.261	1,029,759
2022-09-14	43.150	43.690	42.870	43.030	41.347	732,455
2022-09-13	42.840	43.820	42.560	42.850	41.174	954,914
2022-09-12	43.970	44.220	43.430	43.820	42.106	1,016,695
2022-09-09	42.900	43.205	42.450	43.060	41.376	957,507
2022-09-08	41.750	42.670	41.560	42.430	40.771	892,917
2022-09-07	40.640	42.460	40.540	42.010	40.367	1,145,588
2022-09-06	41.140	41.610	40.340	40.540	38.770	786,025
2022-09-02	39.780	41.460	39.640	40.970	39.181	1,050,638
2022-09-01	39.500	39.900	39.050	39.110	37.402	1,077,950
2022-08-31	40.120	40.780	39.890	40.090	38.340	1,530,189
2022-08-30	40.720	40.940	40.140	40.400	38.636	760,239
2022-08-29	40.930	41.485	40.600	40.770	38.990	574,789
2022-08-26	42.440	42.710	40.870	41.260	39.459	928,127
2022-08-25	42.790	42.810	41.785	42.500	40.644	886,751
2022-08-24	42.050	42.580	41.790	42.560	40.515	564,525
2022-08-23	42.000	43.000	41.970	42.110	40.087	1,267,940
2022-08-22	40.960	41.910	40.960	41.890	39.877	852,159
2022-08-19	41.920	41.960	41.180	41.500	39.506	789,121
2022-08-18	42.130	42.640	41.800	42.130	40.106	905,720
2022-08-17	43.270	43.400	41.770	41.980	39.963	2,200,782
2022-08-16	43.460	43.870	42.840	43.430	41.343	1,220,484
2022-08-15	43.010	44.020	43.010	43.780	41.677	988,916
2022-08-12	42.870	43.740	41.410	43.530	41.439	1,078,096
2022-08-11	44.460	44.520	42.900	42.990	40.925	800,198
2022-08-10	44.230	44.730	43.750	44.270	42.143	591,426
2022-08-09	44.390	44.480	43.360	43.980	41.867	524,215
2022-08-08	44.210	44.660	44.010	44.110	41.991	726,560
2022-08-05	42.760	43.630	41.960	43.620	41.524	557,246
2022-08-04	42.520	44.010	42.380	43.440	41.353	959,480
2022-08-03	43.470	43.470	41.670	42.070	40.049	1,154,619
2022-08-02	44.360	44.640	43.240	43.270	41.191	802,269
2022-07-29	43.240	44.170	42.280	43.940	41.829	851,850
2022-07-28	43.290	43.690	42.170	42.760	40.706	1,373,239
2022-07-27	41.830	42.410	41.390	42.160	40.134	806,779
2022-07-26	41.010	41.880	40.950	41.820	39.811	915,024
2022-07-25	41.860	42.000	40.520	40.840	38.878	855,920
2022-07-22	42.450	43.340	41.680	41.970	39.954	709,295
2022-07-21	41.890	42.720	41.690	42.110	40.087	1,136,752
2022-07-20	43.800	43.960	41.570	41.610	39.611	1,390,242
2022-07-19	43.990	44.330	43.490	43.760	41.658	766,903
2022-07-18	44.530	44.870	43.910	43.940	41.829	807,878
2022-07-15	44.930	44.930	43.630	44.040	41.924	1,096,678
2022-07-14	44.520	44.990	43.510	44.630	42.486	1,652,835
2022-07-13	44.830	46.530	44.490	45.480	43.295	964,463
2022-07-12	45.050	45.620	44.170	45.090	42.924	1,043,575
2022-07-11	45.440	46.040	45.190	45.220	43.047	669,642
2022-07-08	45.710	46.400	45.200	45.590	43.400	862,795
2022-07-07	45.820	46.300	45.055	45.810	43.609	1,015,030
2022-07-06	45.730	46.410	44.260	45.470	43.285	1,382,700
2022-07-05	47.460	47.910	45.040	45.640	43.447	2,140,827
2022-07-04	46.350	48.190	46.350	48.050	45.742	617,036

← NewerPage 18 of 21 · 1,256 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.