Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	40.600	41.900	40.600	41.900	40.881	372
2023-09-19	41.400	41.400	41.150	41.150	40.149	3
2023-09-18	41.650	41.650	41.350	41.400	40.393	156
2023-09-15	40.600	41.250	40.350	41.250	40.247	1,390
2023-09-14	39.250	40.500	39.100	40.500	39.515	507
2023-09-13	39.900	40.050	39.400	39.550	38.588	322
2023-09-12	40.450	40.500	39.950	40.450	39.466	386
2023-09-11	39.400	40.050	39.400	40.050	39.076	278
2023-09-08	39.650	39.650	39.650	39.650	38.686	1
2023-09-07	38.750	39.050	38.750	39.050	38.100	254
2023-09-06	38.800	38.950	38.600	38.750	37.808	127
2023-09-05	39.350	39.700	38.950	38.950	38.003	287
2023-09-04	40.000	40.050	39.900	40.050	39.076	269
2023-09-01	40.500	40.500	40.100	40.250	39.271	248
2023-08-31	40.200	40.400	39.950	39.950	38.978	565
2023-08-30	40.400	40.500	40.200	40.200	39.222	5
2023-08-29	39.800	40.250	39.600	40.250	39.271	630
2023-08-28	38.750	39.700	38.750	39.700	38.734	547
2023-08-25	39.000	39.000	38.700	38.750	37.808	5
2023-08-24	38.950	39.350	38.800	39.350	38.393	1,216
2023-08-23	38.950	39.700	38.950	39.600	38.512	4,727
2023-08-22	37.950	38.450	37.950	38.350	37.296	1,919
2023-08-21	37.600	38.000	37.550	37.550	36.518	2,269
2023-08-18	37.800	38.150	37.700	37.700	36.664	70
2023-08-17	38.200	38.450	38.000	38.000	36.956	362
2023-08-16	39.250	39.300	38.350	38.450	37.393	396
2023-08-15	40.750	40.750	39.250	39.250	38.171	145
2023-08-14	41.550	41.550	40.350	40.400	39.290	1,258
2023-08-11	40.300	40.450	39.500	39.500	38.414	694
2023-08-10	40.100	40.450	40.050	40.150	39.046	235
2023-08-09	39.900	39.900	39.750	39.750	38.657	500
2023-08-08	39.250	39.650	39.150	39.500	38.414	5,990
2023-08-07	39.900	39.900	39.500	39.550	38.463	969
2023-08-04	38.550	39.300	38.550	39.300	38.220	253
2023-08-03	38.900	38.900	38.550	38.550	37.490	41
2023-08-02	39.500	39.500	38.900	38.900	37.831	157
2023-08-01	40.800	40.800	40.050	40.200	39.095	1,025
2023-07-31	39.750	40.800	39.400	40.650	39.533	1,525
2023-07-28	39.850	40.200	39.850	40.050	38.949	65
2023-07-27	40.750	40.750	39.750	39.750	38.657	40
2023-07-26	41.350	41.350	41.000	41.050	39.922	188
2023-07-25	40.400	40.850	40.250	40.850	39.727	1,356
2023-07-24	39.950	39.950	39.550	39.950	38.852	178
2023-07-21	39.250	39.750	39.250	39.750	38.657	23
2023-07-20	39.900	39.900	39.750	39.750	38.657	3
2023-07-19	40.400	40.850	40.000	40.000	38.901	2,655
2023-07-18	39.800	40.250	39.800	40.250	39.144	215
2023-07-17	40.050	40.050	39.650	39.650	38.560	383
2023-07-14	40.000	40.050	40.000	40.050	38.949	8
2023-07-13	40.000	40.000	39.800	39.800	38.706	59
2023-07-12	38.600	39.450	38.600	39.450	38.366	1,782
2023-07-11	38.900	38.950	38.450	38.500	37.442	2,277
2023-07-10	38.200	38.200	37.350	37.750	36.712	200
2023-07-07	38.250	38.500	38.250	38.350	37.296	123
2023-07-06	39.350	39.350	39.000	39.000	37.928	311
2023-07-05	40.700	40.700	39.750	39.800	38.706	366
2023-07-03	40.050	40.050	39.400	39.450	38.366	190
2023-06-30	39.100	39.200	38.900	39.200	38.123	303
2023-06-29	38.750	39.000	38.600	39.000	37.928	400
2023-06-28	38.850	38.900	38.800	38.900	37.831	251

← NewerPage 14 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.