Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	48.660	49.880	48.220	49.850	47.126	1,411,275
2022-01-07	49.200	49.430	48.240	48.710	46.049	1,504,950
2022-01-06	50.530	51.100	49.040	49.190	46.502	1,046,516
2022-01-05	53.270	53.720	51.550	51.710	48.885	907,291
2022-01-04	53.860	53.860	52.910	53.020	50.123	691,952
2021-12-31	54.530	54.740	53.970	54.280	51.314	497,185
2021-12-30	54.300	54.900	54.300	54.530	51.551	420,774
2021-12-29	53.580	55.010	53.580	54.290	51.324	716,053
2021-12-24	54.200	54.680	54.200	54.260	51.295	92,707
2021-12-23	53.590	54.680	53.300	54.150	51.191	513,258
2021-12-22	53.540	53.800	52.880	53.720	50.785	635,737
2021-12-21	53.670	54.070	53.190	53.630	50.700	857,637
2021-12-20	53.050	53.300	51.990	53.140	50.237	980,650
2021-12-17	52.180	53.820	52.180	53.100	50.199	3,248,856
2021-12-16	50.710	52.420	50.660	52.180	49.329	1,243,136
2021-12-15	51.570	51.610	49.250	50.280	47.533	1,695,323
2021-12-14	51.720	52.540	51.460	51.530	48.715	924,749
2021-12-13	52.270	53.480	52.200	52.460	49.594	1,196,029
2021-12-10	52.240	52.240	51.365	51.730	48.904	690,413
2021-12-09	51.840	52.200	51.240	51.810	48.979	1,092,946
2021-12-08	51.760	52.590	51.650	52.290	49.433	939,579
2021-12-07	51.390	52.200	51.260	51.960	49.121	971,680
2021-12-06	50.860	51.850	50.480	51.350	48.544	733,762
2021-12-03	51.170	51.520	50.230	51.190	48.393	896,589
2021-12-02	52.050	52.180	50.690	51.350	48.544	896,769
2021-12-01	53.550	54.380	51.990	52.000	49.159	821,054
2021-11-30	54.370	55.400	53.370	53.420	50.501	2,363,641
2021-11-29	52.990	54.180	52.780	53.950	51.002	1,098,062
2021-11-26	55.060	55.200	52.830	53.220	50.312	1,028,144
2021-11-25	54.320	54.440	54.000	54.310	51.343	181,278
2021-11-24	53.400	54.200	53.400	54.040	51.087	836,917
2021-11-23	53.860	54.510	53.020	53.640	50.709	723,339
2021-11-22	55.140	55.510	54.330	54.710	51.721	638,367
2021-11-19	55.430	56.400	55.430	55.890	52.836	585,544
2021-11-18	56.610	56.860	55.775	55.890	52.658	565,795
2021-11-17	56.770	57.180	56.440	56.810	53.525	809,623
2021-11-16	56.590	57.220	56.040	56.060	52.818	647,586
2021-11-15	55.850	56.720	55.690	56.400	53.138	1,087,020
2021-11-12	55.010	56.570	54.500	55.940	52.705	909,802
2021-11-11	55.090	55.230	54.350	54.890	51.716	948,967
2021-11-10	53.330	54.370	53.210	53.740	50.632	1,659,746
2021-11-09	51.520	52.530	51.260	52.440	49.407	1,087,124
2021-11-08	51.530	51.940	50.870	51.420	48.446	1,386,564
2021-11-05	50.970	51.160	49.520	51.050	48.098	1,366,394
2021-11-04	50.560	51.370	50.010	50.150	47.250	804,619
2021-11-03	48.660	49.905	48.310	49.740	46.863	1,024,865
2021-11-02	49.200	49.340	48.630	49.160	46.317	928,533
2021-11-01	50.140	50.140	49.220	49.280	46.430	819,509
2021-10-29	50.050	50.530	49.540	49.960	47.071	894,880
2021-10-28	51.160	51.380	50.480	50.670	47.740	641,579
2021-10-27	50.910	51.480	50.470	51.020	48.069	547,919
2021-10-26	51.330	51.340	50.630	51.040	48.088	921,154
2021-10-25	51.480	52.150	51.380	51.560	48.578	1,017,320
2021-10-22	51.880	52.560	51.140	51.220	48.258	983,773
2021-10-21	50.390	51.240	50.210	51.200	48.239	609,827
2021-10-20	51.520	51.530	50.530	50.730	47.796	609,995
2021-10-19	51.530	51.620	50.560	50.990	48.041	811,279
2021-10-18	50.400	50.840	49.950	50.580	47.655	845,635
2021-10-15	50.230	51.300	49.830	50.750	47.815	686,604
2021-10-14	50.050	51.380	49.770	51.260	48.295	1,260,922

← NewerPage 21 of 21 · 1,260 trading days

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.