Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	61.060	61.960	59.430	59.630	56.549	1,243,525
2022-04-04	61.330	61.790	60.430	61.000	57.848	754,674
2022-04-01	59.180	61.240	59.000	61.130	57.971	637,894
2022-03-31	60.910	61.160	59.450	59.450	56.378	1,214,068
2022-03-30	59.400	60.320	59.250	60.290	57.175	718,059
2022-03-29	57.550	59.470	57.250	59.430	56.359	760,987
2022-03-28	59.530	59.740	58.270	58.770	55.733	1,025,805
2022-03-25	60.360	60.370	59.510	60.160	57.052	1,164,020
2022-03-24	61.430	61.940	60.160	60.550	57.421	1,275,964
2022-03-23	60.490	61.120	60.200	60.830	57.687	1,844,251
2022-03-22	61.120	61.120	59.790	60.440	57.138	1,041,637
2022-03-21	60.670	62.070	60.430	61.080	57.743	724,353
2022-03-18	59.860	60.940	59.130	60.140	56.854	3,560,760
2022-03-17	60.570	61.910	60.150	60.290	56.996	1,227,105
2022-03-16	59.300	60.150	58.520	59.860	56.589	1,359,220
2022-03-15	58.470	60.550	57.920	59.910	56.637	1,590,400
2022-03-14	59.980	60.670	59.330	60.000	56.722	1,528,594
2022-03-11	60.120	61.600	60.060	61.270	57.922	1,052,102
2022-03-10	62.140	63.430	61.650	62.750	59.322	1,615,209
2022-03-09	59.700	62.600	59.020	61.800	58.423	1,548,960
2022-03-08	62.050	64.630	61.650	62.310	58.906	3,280,096
2022-03-07	59.750	61.620	59.050	61.350	57.998	2,273,694
2022-03-04	58.200	59.780	58.030	59.460	56.211	898,718
2022-03-03	57.390	57.880	56.840	57.790	54.633	750,943
2022-03-02	57.410	58.360	56.550	57.210	54.084	1,163,162
2022-03-01	55.710	58.560	55.690	58.420	55.228	1,600,855
2022-02-28	56.490	56.640	54.900	55.540	52.506	2,030,774
2022-02-25	54.090	55.920	53.920	55.840	52.789	1,585,524
2022-02-24	57.350	57.880	53.800	54.730	51.740	1,681,887
2022-02-23	54.500	56.080	54.020	55.740	52.695	1,728,060
2022-02-22	55.670	56.670	54.715	54.780	51.787	1,756,143
2022-02-18	56.250	56.280	55.090	55.490	52.458	880,226
2022-02-17	54.970	56.450	54.730	56.030	52.969	1,163,351
2022-02-16	53.410	54.850	53.410	54.320	51.352	795,067
2022-02-15	52.730	53.450	52.370	53.310	50.397	797,549
2022-02-14	53.470	54.320	53.110	54.020	51.069	788,067
2022-02-11	51.030	53.890	50.990	53.520	50.596	1,452,765
2022-02-10	52.260	52.680	50.590	50.870	48.091	1,390,428
2022-02-09	53.030	53.450	52.420	52.570	49.698	988,704
2022-02-08	52.010	53.090	51.980	52.810	49.925	907,525
2022-02-07	51.330	52.190	50.870	51.860	49.027	1,393,608
2022-02-04	50.440	51.650	50.440	51.100	48.308	499,160
2022-02-03	51.070	51.490	50.430	50.780	48.006	833,137
2022-02-02	51.620	52.620	51.280	51.500	48.686	677,568
2022-02-01	51.760	52.220	50.910	51.510	48.696	658,101
2022-01-31	50.150	51.350	50.080	51.250	48.450	973,230
2022-01-28	49.250	49.810	48.925	49.800	47.079	866,474
2022-01-27	49.150	50.560	49.150	49.700	46.985	826,206
2022-01-26	50.650	51.680	50.000	50.320	47.571	1,164,468
2022-01-25	50.310	51.300	50.060	51.030	48.242	784,284
2022-01-24	51.010	51.090	49.230	50.830	48.053	976,298
2022-01-21	52.410	52.720	51.130	51.340	48.535	1,292,049
2022-01-20	53.100	53.250	52.130	52.190	49.339	827,682
2022-01-19	49.730	53.040	49.710	52.830	49.944	1,451,644
2022-01-18	49.870	50.650	49.150	49.260	46.569	778,304
2022-01-17	49.780	50.270	49.480	50.030	47.297	260,395
2022-01-14	50.000	50.080	49.060	49.760	47.041	599,973
2022-01-13	50.280	50.850	49.680	49.970	47.240	759,320
2022-01-12	50.270	50.480	49.400	50.390	47.637	1,110,230
2022-01-11	49.820	50.050	49.250	50.020	47.287	1,424,349

← NewerPage 20 of 21 · 1,260 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.