Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	55.700	56.040	55.340	55.640	54.879	913
2024-08-28	55.320	55.360	55.280	55.360	54.602	92
2024-08-27	55.680	55.680	55.660	55.660	54.898	4
2024-08-26	55.300	55.720	55.300	55.620	54.859	59
2024-08-23	55.800	55.840	55.180	55.840	55.076	224
2024-08-22	55.600	55.740	54.980	55.000	54.247	544
2024-08-21	55.300	55.380	55.300	55.380	54.622	220
2024-08-20	55.900	55.900	55.320	55.600	54.708	211
2024-08-19	53.220	54.700	53.220	54.700	53.823	323
2024-08-16	52.860	53.260	52.600	53.220	52.366	326
2024-08-15	53.080	53.380	51.440	52.640	51.796	980
2024-08-14	53.080	53.080	52.180	52.180	51.343	72
2024-08-13	52.000	52.840	52.000	52.840	51.992	500
2024-08-12	51.900	52.060	51.900	51.960	51.127	78
2024-08-09	49.900	50.900	49.570	50.900	50.084	2,509
2024-08-08	48.810	50.060	48.810	50.040	49.237	598
2024-08-07	50.760	50.760	50.100	50.140	49.336	365
2024-08-06	51.400	51.560	50.220	50.220	49.415	1,109
2024-08-05	51.480	51.480	49.000	49.020	48.234	3,755
2024-08-02	54.420	54.680	52.860	52.860	52.012	1,802
2024-08-01	55.480	55.620	54.680	54.680	53.803	1,608
2024-07-31	54.780	55.120	54.520	54.940	54.059	1,314
2024-07-30	54.240	54.340	54.060	54.340	53.468	44
2024-07-29	54.280	54.280	53.700	53.760	52.898	507
2024-07-26	54.480	54.840	53.840	53.940	53.075	966
2024-07-25	53.420	54.460	53.400	54.460	53.587	1,740
2024-07-24	55.660	56.520	55.560	56.520	55.613	394
2024-07-23	54.680	55.580	54.400	55.480	54.590	2,132
2024-07-22	55.240	55.280	54.820	54.820	53.941	78
2024-07-19	55.000	55.540	54.720	55.240	54.354	806
2024-07-18	56.400	56.980	55.920	56.120	55.220	2,471
2024-07-17	56.460	57.500	56.300	56.800	55.889	1,148
2024-07-16	55.000	56.460	54.680	56.460	55.554	962
2024-07-15	54.700	55.540	54.400	54.400	53.527	3,162
2024-07-12	54.000	54.420	53.920	54.380	53.508	2,366
2024-07-11	53.720	55.320	53.720	54.440	53.567	4,444
2024-07-10	52.280	53.460	51.900	53.460	52.603	3,040
2024-07-09	51.840	52.100	51.520	51.520	50.694	384
2024-07-08	51.600	51.600	51.160	51.280	50.458	1,843
2024-07-05	50.400	52.000	50.400	52.000	51.166	145
2024-07-04	50.880	50.880	50.260	50.600	49.788	763
2024-07-03	49.400	50.700	49.400	50.700	49.887	753
2024-07-02	48.900	49.040	48.900	49.030	48.244	25
2024-07-01	49.180	49.180	48.570	48.570	47.791	187
2024-06-28	49.610	49.610	49.150	49.150	48.362	50
2024-06-27	49.640	49.860	49.340	49.340	48.549	332
2024-06-26	49.550	49.980	49.550	49.720	48.923	610
2024-06-25	49.790	49.790	49.700	49.790	48.991	150
2024-06-24	49.900	49.900	49.480	49.580	48.785	215
2024-06-21	50.000	50.540	49.110	49.420	48.627	1,235
2024-06-20	49.590	50.720	49.590	50.600	49.788	167
2024-06-19	49.000	49.280	48.910	48.910	48.126	155
2024-06-18	48.900	49.300	48.880	49.280	48.490	1,254
2024-06-17	49.200	49.200	48.750	48.750	47.968	2,454
2024-06-14	49.730	50.100	49.060	49.130	48.342	675
2024-06-13	49.500	49.500	49.000	49.170	48.381	777
2024-06-12	50.000	50.000	49.590	49.640	48.844	225
2024-06-11	49.140	49.850	49.140	49.540	48.745	1,241
2024-06-10	48.900	50.060	48.900	50.040	49.237	348
2024-06-07	51.400	51.400	48.860	48.860	48.076	1,653

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1735 CAD
2026-05-27	0.1735 CAD
2026-03-31	0.1735 CAD
2025-11-20	0.1468 CAD
2025-08-21	0.1468 CAD
2025-05-28	0.1468 CAD
2025-04-01	0.1468 CAD
2024-11-21	0.1379 CAD
2024-08-21	0.1379 CAD
2024-05-29	0.1379 CAD
2024-04-02	0.1379 CAD
2023-11-27	0.1334 CAD
2023-08-24	0.1334 CAD
2023-05-18	0.1334 CAD
2023-03-23	0.1334 CAD
2022-11-18	0.1334 CAD
2022-08-25	0.1334 CAD
2022-05-19	0.1334 CAD
2022-03-23	0.1334 CAD
2021-11-19	0.1334 CAD
2021-08-26	0.1334 CAD
2021-05-20	0.1245 CAD
2021-03-25	0.1156 CAD
2020-11-24	0.1067 CAD
2020-08-26	0.0890 CAD
2020-05-21	0.0890 CAD
2020-03-25	0.0890 CAD
2019-12-03	0.0801 CAD
2019-08-22	0.0801 CAD
2019-05-23	0.0801 CAD
2019-04-04	0.0801 CAD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.