Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	148.49	155.56	148.49	155.08	154.87	835,623
2026-07-20	145.39	146.73	144.24	145.51	145.32	485,256
2026-07-17	143.84	146.71	142.23	145.96	145.77	474,341
2026-07-16	149.99	150.07	144.29	146.48	146.29	649,274
2026-07-15	151.86	153.92	149.56	152.57	152.37	520,189
2026-07-14	154.87	157.00	152.37	152.69	152.49	580,572
2026-07-13	153.48	154.21	150.39	152.67	152.47	556,689
2026-07-10	155.61	156.68	153.67	155.83	155.62	434,618
2026-07-09	154.80	157.95	153.25	156.83	156.62	492,718
2026-07-08	155.15	156.01	149.57	152.36	152.16	706,372
2026-07-07	163.08	164.90	157.20	158.70	158.49	797,255
2026-07-06	166.87	167.39	161.54	163.94	163.72	1,234,243
2026-07-03	166.50	170.49	166.49	168.27	168.05	356,347
2026-07-02	162.28	165.91	161.08	163.93	163.71	676,492
2026-06-30	157.73	160.19	155.42	159.54	159.33	876,513
2026-06-29	159.15	159.72	156.58	157.30	157.09	965,842
2026-06-26	161.00	163.27	159.98	160.71	160.50	854,171
2026-06-25	164.08	164.08	159.06	160.34	160.13	697,501
2026-06-24	158.73	162.94	158.72	160.52	160.31	883,749
2026-06-23	164.68	168.78	164.68	165.39	165.17	610,316
2026-06-22	167.26	172.69	166.60	172.44	172.21	795,279
2026-06-19	170.55	170.72	164.74	164.74	164.52	2,633,073
2026-06-18	177.70	181.57	171.23	173.01	172.78	560,059
2026-06-17	178.90	186.62	177.48	178.22	177.98	1,142,554
2026-06-16	176.01	180.83	175.62	179.72	179.48	571,985
2026-06-15	172.15	176.16	171.34	173.40	173.17	974,888
2026-06-12	159.21	163.81	157.65	162.32	162.11	717,182
2026-06-11	151.57	158.19	149.72	157.14	156.93	1,103,311
2026-06-10	152.33	154.81	148.91	149.99	149.79	990,065
2026-06-09	161.62	162.40	152.39	156.89	156.68	1,015,446
2026-06-08	162.10	163.60	159.75	160.15	159.94	971,035
2026-06-05	174.98	174.98	161.46	161.89	161.68	1,583,423
2026-06-04	175.84	180.54	175.80	178.59	178.35	660,596
2026-06-03	177.50	178.61	173.58	173.92	173.69	623,747
2026-06-02	179.49	180.37	175.65	180.27	180.03	502,718
2026-06-01	180.34	180.34	173.50	178.24	178.00	698,881
2026-05-29	179.98	185.36	178.12	185.36	185.11	3,598,361
2026-05-28	174.50	181.26	172.26	179.48	179.24	860,036
2026-05-27	175.32	179.46	175.32	175.91	175.68	467,221
2026-05-26	178.87	181.88	177.88	180.15	179.64	509,752
2026-05-25	177.34	184.64	177.34	184.47	183.95	275,209
2026-05-22	176.76	176.76	171.91	174.74	174.25	354,006
2026-05-21	172.36	178.69	171.21	175.43	174.94	433,020
2026-05-20	171.79	176.09	169.49	174.73	174.24	648,825
2026-05-19	174.81	175.05	170.04	170.82	170.34	1,001,914
2026-05-15	183.17	183.30	176.00	179.39	178.89	699,869
2026-05-14	194.57	194.68	189.58	191.05	190.51	429,940
2026-05-13	194.74	197.53	191.06	194.83	194.28	392,924
2026-05-12	193.61	197.40	187.97	195.76	195.21	648,854
2026-05-11	190.88	198.79	190.78	196.75	196.20	702,607
2026-05-08	181.88	190.75	181.87	189.94	189.41	672,605
2026-05-07	188.29	190.60	178.85	179.63	179.12	914,681
2026-05-06	178.43	183.58	178.42	183.43	182.91	637,994
2026-05-05	172.02	173.00	169.98	170.70	170.22	492,036
2026-05-04	169.50	171.29	168.30	169.03	168.55	502,053
2026-05-01	170.43	173.14	169.54	170.85	170.37	406,149
2026-04-30	177.09	177.11	170.86	171.58	171.10	1,232,181
2026-04-29	175.27	175.72	169.85	170.84	170.36	732,477
2026-04-28	182.03	182.12	176.25	177.05	176.55	595,361
2026-04-27	187.61	188.66	185.15	186.15	185.63	650,990

← NewerPage 2 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.