Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	42.700	43.350	42.650	42.950	42.030	658
2023-12-12	44.550	44.650	43.450	43.450	42.519	838
2023-12-11	44.100	44.100	43.250	44.050	43.106	5,686
2023-12-08	44.250	44.550	44.100	44.100	43.155	880
2023-12-07	44.800	44.800	44.400	44.400	43.449	590
2023-12-06	45.150	45.350	44.450	44.450	43.498	3,274
2023-12-05	45.000	45.000	44.450	44.550	43.596	1,532
2023-12-04	45.800	45.800	44.650	44.650	43.693	732
2023-12-01	45.300	45.300	45.000	45.150	44.183	1,107
2023-11-30	44.600	45.100	44.500	44.900	43.938	1,504
2023-11-29	44.700	44.900	44.600	44.850	43.889	509
2023-11-28	43.850	44.350	43.850	44.350	43.400	1,238
2023-11-27	43.550	44.000	43.150	43.150	42.226	900
2023-11-24	43.400	43.400	43.400	43.400	42.344	200
2023-11-23	43.350	43.650	43.200	43.200	42.149	159
2023-11-22	43.500	43.500	42.900	43.300	42.247	404
2023-11-21	42.150	43.600	42.000	43.400	42.344	3,896
2023-11-20	41.500	41.850	41.450	41.850	40.832	517
2023-11-17	42.550	42.800	41.900	41.900	40.881	275
2023-11-16	41.200	42.400	40.750	42.300	41.271	2,730
2023-11-15	41.800	41.800	40.950	40.950	39.954	468
2023-11-14	40.650	41.100	40.650	41.100	40.100	389
2023-11-13	40.050	40.500	40.000	40.500	39.515	3,671
2023-11-10	40.300	40.450	40.050	40.450	39.466	1,034
2023-11-09	39.650	41.000	39.400	40.750	39.759	665
2023-11-08	40.200	40.600	39.950	40.000	39.027	1,318
2023-11-07	41.050	41.050	40.400	40.500	39.515	507
2023-11-06	41.250	41.900	41.250	41.900	40.881	165
2023-11-03	41.150	41.900	41.150	41.900	40.881	297
2023-11-02	40.600	40.650	40.550	40.600	39.613	920
2023-11-01	39.850	40.350	39.850	40.300	39.320	716
2023-10-31	40.900	40.900	40.550	40.550	39.564	501
2023-10-30	40.950	41.250	40.800	40.800	39.808	139
2023-10-27	40.600	40.800	40.350	40.350	39.369	1,633
2023-10-26	41.250	41.250	39.900	40.300	39.320	1,064
2023-10-25	40.950	41.500	40.650	41.500	40.491	817
2023-10-24	40.700	41.100	40.300	41.050	40.052	2,147
2023-10-23	41.100	41.100	40.000	41.050	40.052	782
2023-10-20	40.350	41.500	40.350	41.500	40.491	173
2023-10-19	41.000	41.000	40.200	40.550	39.564	499
2023-10-18	41.100	41.550	40.900	40.900	39.905	2,277
2023-10-17	40.400	40.700	40.400	40.700	39.710	1,081
2023-10-16	40.400	40.550	40.000	40.550	39.564	434
2023-10-13	39.100	40.450	39.100	40.450	39.466	3,130
2023-10-12	39.000	39.600	38.550	38.550	37.612	204
2023-10-11	38.450	38.900	38.400	38.500	37.564	1,011
2023-10-10	38.800	38.800	38.300	38.500	37.564	33
2023-10-09	38.450	39.050	38.200	38.700	37.759	2,879
2023-10-06	37.000	37.450	37.000	37.400	36.490	1,439
2023-10-05	37.050	37.050	36.800	36.900	36.003	558
2023-10-04	37.100	37.650	37.000	37.050	36.149	2,224
2023-10-03	36.950	37.350	36.700	37.300	36.393	2,730
2023-10-02	38.250	38.450	37.200	37.300	36.393	1,362
2023-09-29	38.700	39.000	38.300	38.350	37.417	395
2023-09-28	38.450	38.450	37.700	37.800	36.881	1,027
2023-09-27	38.650	39.100	38.300	38.300	37.369	1,258
2023-09-26	39.700	40.000	39.550	39.600	38.637	334
2023-09-25	40.500	40.500	40.150	40.200	39.222	132
2023-09-22	41.250	41.250	41.100	41.150	40.149	688
2023-09-21	41.350	41.350	41.000	41.000	40.003	208

← NewerPage 13 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.