Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	40.900	41.050	40.650	40.950	40.073	1,132
2024-03-08	40.350	40.750	40.350	40.700	39.828	1,652
2024-03-07	39.900	41.000	39.900	40.400	39.534	1,073
2024-03-06	39.600	40.000	39.250	39.750	38.898	1,054
2024-03-05	39.400	40.300	39.300	39.500	38.654	2,791
2024-03-04	38.950	39.400	38.450	39.350	38.507	1,787
2024-03-01	38.350	39.000	38.050	39.000	38.164	665
2024-02-29	37.250	37.700	36.800	37.550	36.746	1,763
2024-02-28	36.600	36.750	36.300	36.550	35.767	134
2024-02-27	36.200	36.550	36.150	36.350	35.571	5,780
2024-02-26	36.950	36.950	35.800	35.850	35.082	558
2024-02-23	36.700	36.850	36.200	36.750	35.963	1,214
2024-02-22	37.550	37.900	36.900	37.050	36.256	595
2024-02-21	41.000	41.000	37.250	37.400	36.599	4,078
2024-02-20	41.400	41.550	40.900	41.050	40.171	1,871
2024-02-19	41.200	41.350	40.850	40.850	39.975	659
2024-02-16	41.450	41.500	41.100	41.300	40.415	268
2024-02-15	40.700	41.500	40.350	40.850	39.975	1,375
2024-02-14	40.350	40.500	39.850	40.300	39.437	3,633
2024-02-13	42.500	42.500	40.700	40.700	39.828	385
2024-02-12	42.400	42.400	41.950	42.050	41.149	8,615
2024-02-09	42.900	42.900	42.700	42.700	41.785	744
2024-02-08	43.200	43.200	42.450	42.450	41.541	703
2024-02-07	43.650	43.950	43.250	43.400	42.470	6,932
2024-02-06	42.900	43.750	42.900	43.700	42.764	699
2024-02-05	43.550	43.600	43.100	43.150	42.226	720
2024-02-02	44.450	44.450	43.300	43.300	42.372	1,459
2024-02-01	43.650	43.650	43.300	43.300	42.372	742
2024-01-31	43.350	44.100	43.350	43.850	42.911	349
2024-01-30	43.850	44.050	43.750	43.750	42.813	30
2024-01-29	43.200	43.350	43.200	43.250	42.323	160
2024-01-26	43.000	43.050	42.900	42.900	41.981	984
2024-01-25	42.400	42.900	42.300	42.900	41.981	1,753
2024-01-24	43.400	44.000	42.500	42.500	41.589	1,461
2024-01-23	42.800	43.100	42.550	42.800	41.883	724
2024-01-22	41.600	42.300	41.600	42.250	41.345	532
2024-01-19	43.000	43.050	42.200	42.200	41.296	510
2024-01-18	42.650	42.700	42.250	42.450	41.541	417
2024-01-17	43.350	43.800	42.550	42.650	41.736	1,435
2024-01-16	44.050	44.050	43.600	43.900	42.959	531
2024-01-15	44.700	44.700	44.200	44.200	43.253	624
2024-01-12	44.000	45.000	44.000	44.300	43.351	2,006
2024-01-11	44.200	44.200	43.400	43.400	42.470	317
2024-01-10	43.200	43.850	43.200	43.700	42.764	279
2024-01-09	43.650	44.100	43.000	43.000	42.079	1,255
2024-01-08	43.400	43.750	42.850	43.700	42.764	1,288
2024-01-05	43.650	44.150	43.500	43.950	43.008	196
2024-01-04	43.500	44.000	43.300	43.900	42.959	378
2024-01-03	44.200	44.200	43.450	43.600	42.666	1,002
2024-01-02	45.050	45.400	44.550	44.550	43.596	2,072
2023-12-29	44.600	44.800	44.400	44.750	43.791	1,122
2023-12-28	45.400	45.400	45.100	45.150	44.183	1,897
2023-12-27	44.950	45.500	44.900	45.500	44.525	1,042
2023-12-22	44.750	46.050	44.750	45.650	44.672	4,711
2023-12-21	45.000	45.050	44.500	45.050	44.085	1,091
2023-12-20	45.550	45.550	45.250	45.250	44.281	42
2023-12-19	44.550	45.950	44.450	45.950	44.966	1,974
2023-12-18	44.500	44.500	44.500	44.500	43.547	10
2023-12-15	45.000	45.200	44.450	45.200	44.232	4,336
2023-12-14	44.550	45.350	44.500	44.750	43.791	1,355

← NewerPage 12 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.