Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	47.950	48.120	46.295	46.380	44.152	1,308,687
2022-06-29	49.120	49.430	47.970	48.380	46.056	722,016
2022-06-28	50.060	50.140	48.760	48.790	46.446	735,015
2022-06-27	49.110	50.080	49.000	49.940	47.541	1,165,488
2022-06-24	48.270	49.360	47.790	49.270	46.903	664,687
2022-06-23	49.510	49.940	47.890	48.250	45.932	785,863
2022-06-22	50.660	50.920	49.510	49.540	47.160	1,203,915
2022-06-21	50.010	51.240	49.720	50.590	48.159	1,038,061
2022-06-20	50.000	50.360	49.690	50.310	47.893	292,391
2022-06-17	50.320	50.690	49.700	50.000	47.598	2,605,133
2022-06-16	49.570	50.890	49.140	50.350	47.931	1,010,782
2022-06-15	51.390	51.530	48.910	50.070	47.664	1,193,162
2022-06-14	51.590	51.690	49.790	50.400	47.979	892,679
2022-06-13	52.700	52.960	51.140	51.520	49.045	1,399,492
2022-06-10	51.120	54.290	50.850	53.980	51.387	725,958
2022-06-09	52.290	52.330	51.190	51.460	48.988	760,469
2022-06-08	52.820	52.880	52.160	52.440	49.921	1,074,645
2022-06-07	52.400	53.340	52.400	52.980	50.435	643,553
2022-06-06	53.650	53.670	52.010	52.540	50.016	918,084
2022-06-03	54.240	54.440	53.180	53.310	50.749	646,359
2022-06-02	52.980	54.780	52.910	54.630	52.005	640,806
2022-06-01	52.520	53.020	51.750	52.380	49.863	835,948
2022-05-31	53.660	54.240	51.920	52.240	49.730	2,781,089
2022-05-30	54.000	54.030	53.480	53.660	51.082	225,971
2022-05-27	54.430	54.720	53.810	53.970	51.377	897,443
2022-05-26	54.400	54.750	53.780	54.100	51.501	929,473
2022-05-25	54.070	54.910	53.880	54.510	51.891	926,875
2022-05-24	53.920	54.820	53.410	54.750	52.120	1,515,353
2022-05-20	53.460	53.460	52.520	53.370	50.806	918,864
2022-05-19	51.380	53.530	51.260	53.080	50.530	1,215,197
2022-05-18	51.540	51.770	50.310	50.660	48.042	864,727
2022-05-17	51.900	52.140	50.870	51.640	48.972	1,161,693
2022-05-16	51.180	51.410	50.780	51.170	48.526	1,144,848
2022-05-13	50.900	51.630	50.410	51.280	48.630	1,098,419
2022-05-12	53.000	53.470	50.320	51.360	48.706	1,378,138
2022-05-11	54.520	55.690	53.760	53.960	51.172	1,012,735
2022-05-10	55.890	56.350	53.880	54.230	51.428	1,024,522
2022-05-09	55.690	56.560	55.140	55.310	52.452	1,831,480
2022-05-06	56.690	57.850	56.610	56.890	53.950	1,303,618
2022-05-05	59.200	59.220	56.280	56.860	53.922	790,030
2022-05-04	57.920	58.620	57.020	58.390	55.373	945,089
2022-05-03	56.920	58.050	56.900	57.800	54.813	1,065,832
2022-05-02	56.420	56.950	55.660	56.920	53.979	1,131,579
2022-04-29	58.700	58.710	57.290	57.580	54.605	1,567,439
2022-04-28	58.090	58.530	57.380	58.340	55.326	918,279
2022-04-27	58.500	58.660	57.650	57.760	54.776	899,009
2022-04-26	60.060	60.060	58.100	58.180	55.174	1,107,265
2022-04-25	58.980	60.530	57.920	59.280	56.217	1,196,407
2022-04-22	61.000	61.970	60.460	61.160	58.000	1,468,650
2022-04-21	64.210	64.230	61.220	61.770	58.578	1,082,279
2022-04-20	63.600	64.850	63.390	64.620	61.281	1,141,001
2022-04-19	64.120	64.500	63.470	64.020	60.712	728,390
2022-04-18	65.290	65.450	64.400	64.460	61.129	931,215
2022-04-14	64.330	64.990	63.850	64.700	61.357	1,744,380
2022-04-13	64.040	65.150	63.800	64.410	61.082	1,061,604
2022-04-12	63.570	64.100	62.700	63.320	60.048	940,961
2022-04-11	63.730	64.500	62.380	62.880	59.631	1,027,356
2022-04-08	61.960	62.830	61.830	62.470	59.242	749,909
2022-04-07	60.670	61.980	60.570	61.600	58.417	634,065
2022-04-06	59.650	60.870	59.600	60.530	57.402	663,587

← NewerPage 19 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.