Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	39.400	39.400	38.800	38.800	37.734	33
2023-06-26	39.350	39.350	39.350	39.350	38.268	0
2023-06-23	39.300	39.650	39.050	39.050	37.977	191
2023-06-22	38.600	38.700	38.600	38.700	37.636	3
2023-06-21	39.600	39.700	38.900	38.900	37.831	387
2023-06-20	41.000	41.000	39.800	39.800	38.706	887
2023-06-19	40.650	40.750	40.600	40.600	39.484	255
2023-06-16	40.800	41.150	40.800	41.150	40.019	95
2023-06-15	40.500	40.850	40.450	40.650	39.533	3,865
2023-06-14	41.700	42.100	41.350	41.400	40.262	604
2023-06-13	41.800	42.000	41.450	41.550	40.408	285
2023-06-12	41.700	41.800	41.700	41.750	40.602	120
2023-06-09	42.350	42.350	41.750	41.750	40.602	221
2023-06-08	42.200	42.500	42.150	42.400	41.235	556
2023-06-07	43.000	43.000	42.650	42.650	41.478	100
2023-06-06	42.900	42.950	42.500	42.850	41.672	2,569
2023-06-05	42.050	42.900	41.900	42.900	41.721	432
2023-06-02	43.400	43.450	42.500	42.500	41.332	750
2023-06-01	42.650	43.650	42.100	43.650	42.450	1,796
2023-05-31	41.750	41.750	41.250	41.250	40.116	169
2023-05-30	41.450	41.900	41.300	41.650	40.505	1,438
2023-05-29	41.750	41.800	41.650	41.800	40.651	350
2023-05-26	41.650	42.100	41.300	41.450	40.311	174
2023-05-24	43.200	43.200	42.250	42.250	41.089	227
2023-05-23	43.650	43.650	42.900	42.900	41.721	1,315
2023-05-22	43.950	44.500	43.700	44.200	42.985	1,563
2023-05-19	44.900	44.900	44.100	44.700	43.471	321
2023-05-18	45.400	45.400	44.050	44.050	42.839	6
2023-05-17	45.700	45.700	45.050	45.050	43.687	198
2023-05-16	46.200	46.650	45.450	45.450	44.075	99
2023-05-15	46.750	46.900	46.200	46.650	45.238	688
2023-05-12	46.050	46.300	45.750	46.150	44.754	3,342
2023-05-11	46.800	46.950	46.400	46.400	44.996	2,295
2023-05-10	47.150	47.750	46.550	46.850	45.432	1,469
2023-05-09	47.150	47.600	47.150	47.400	45.966	1,696
2023-05-08	47.500	47.700	46.850	47.300	45.869	3,126
2023-05-05	46.250	47.050	46.200	47.050	45.626	572
2023-05-04	46.400	47.450	45.800	47.300	45.869	4,918
2023-05-03	46.000	46.300	45.750	46.300	44.899	708
2023-05-02	44.550	45.950	44.350	45.950	44.560	667
2023-04-28	44.950	45.300	44.900	44.900	43.541	75
2023-04-27	44.450	44.950	44.450	44.800	43.444	501
2023-04-26	45.000	45.000	44.150	44.300	42.960	131
2023-04-25	44.550	44.700	44.100	44.700	43.347	732
2023-04-24	44.650	44.650	44.400	44.550	43.202	245
2023-04-21	44.300	44.800	44.200	44.700	43.347	1,410
2023-04-20	45.000	45.250	44.500	45.050	43.687	1,522
2023-04-19	44.950	45.150	44.500	45.150	43.784	1,181
2023-04-18	45.650	46.150	45.350	45.950	44.560	1,342
2023-04-17	46.700	46.700	45.400	45.750	44.366	373
2023-04-14	47.150	47.300	45.750	46.050	44.657	3,804
2023-04-13	46.500	47.650	45.900	47.050	45.626	3,583
2023-04-12	45.850	46.150	45.000	45.600	44.220	1,267
2023-04-11	45.350	45.600	45.100	45.600	44.220	334
2023-04-06	45.150	45.750	45.000	45.200	43.832	546
2023-04-05	46.000	46.000	45.400	45.400	44.026	159
2023-04-04	45.300	45.400	44.600	45.400	44.026	1,062
2023-04-03	44.250	45.200	43.600	45.200	43.832	4,217
2023-03-31	43.705	44.600	43.700	44.525	43.178	4,263
2023-03-30	44.900	44.900	44.305	44.305	42.964	2

← NewerPage 15 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.