Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	44.045	44.600	44.045	44.600	43.250	705
2023-03-28	43.300	43.800	43.200	43.755	42.431	1,126
2023-03-27	43.695	43.700	42.440	43.565	42.247	3,110
2023-03-24	43.100	43.955	42.740	43.920	42.591	1,918
2023-03-23	42.245	43.140	41.960	43.140	41.835	1,919
2023-03-22	42.235	42.375	41.475	42.150	40.750	5,751
2023-03-21	42.600	42.660	41.585	41.585	40.204	6,022
2023-03-20	43.345	43.885	42.525	42.995	41.567	1,481
2023-03-17	41.420	42.400	41.000	42.020	40.624	124
2023-03-16	41.600	41.750	40.260	40.295	38.957	1,160
2023-03-15	40.505	42.420	40.460	41.350	39.977	2,982
2023-03-14	40.800	40.800	40.050	40.800	39.445	996
2023-03-13	38.240	40.475	38.240	39.640	38.323	12,695
2023-03-10	36.710	38.550	36.710	38.225	36.955	255
2023-03-09	37.020	37.220	36.750	37.220	35.984	223
2023-03-08	36.760	37.190	36.575	36.885	35.660	1,199
2023-03-07	38.800	38.800	37.030	37.030	35.800	1,045
2023-03-06	39.745	39.745	38.840	38.840	37.550	324
2023-03-03	39.245	39.540	39.245	39.280	37.975	134
2023-03-02	39.150	39.160	38.900	39.110	37.811	396
2023-03-01	39.820	39.820	39.075	39.220	37.917	298
2023-02-28	38.505	39.205	38.340	39.205	37.903	1,061
2023-02-27	38.500	38.500	38.415	38.415	37.139	262
2023-02-24	38.445	38.495	38.125	38.125	36.859	398
2023-02-23	39.040	39.040	38.465	38.485	37.207	763
2023-02-22	39.515	39.515	38.200	38.395	37.120	349
2023-02-21	39.305	39.445	39.155	39.355	38.048	1,015
2023-02-20	39.250	39.650	39.250	39.650	38.333	60
2023-02-17	39.150	39.540	39.015	39.395	38.087	1,589
2023-02-16	39.325	39.860	39.325	39.535	38.222	372
2023-02-15	40.030	40.180	39.145	39.290	37.985	402
2023-02-14	39.910	40.120	39.500	39.795	38.473	333
2023-02-13	40.365	40.365	39.850	40.180	38.845	1,840
2023-02-10	40.400	40.500	40.205	40.350	39.010	828
2023-02-09	40.715	41.190	40.380	40.380	39.039	644
2023-02-08	40.915	41.225	40.675	40.725	39.372	5,586
2023-02-07	41.120	41.120	41.120	41.120	39.754	0
2023-02-06	41.105	41.355	40.595	40.920	39.561	1,419
2023-02-03	40.720	40.720	40.100	40.450	39.107	7,107
2023-02-02	42.345	42.345	41.190	41.190	39.822	964
2023-02-01	41.925	42.085	41.415	41.415	40.039	302
2023-01-31	40.665	42.030	40.500	42.030	40.634	3,630
2023-01-30	41.860	42.400	41.565	41.925	40.533	1,185
2023-01-27	42.375	42.375	41.575	41.755	40.368	545
2023-01-26	42.005	42.400	42.000	42.200	40.798	304
2023-01-25	41.825	42.645	41.355	42.645	41.229	1,565
2023-01-24	41.415	41.745	41.415	41.745	40.358	9
2023-01-23	41.000	41.430	41.000	41.375	40.001	772
2023-01-20	41.555	41.995	41.290	41.540	40.160	1,470
2023-01-19	40.670	41.355	40.455	41.355	39.981	272
2023-01-18	40.805	41.175	40.380	41.175	39.807	2,736
2023-01-17	40.625	41.000	40.190	40.990	39.629	3,251
2023-01-16	41.395	41.395	40.710	40.975	39.614	430
2023-01-13	40.600	41.000	40.275	40.920	39.561	1,124
2023-01-12	40.800	40.800	40.170	40.685	39.334	856
2023-01-11	40.520	40.960	39.720	39.860	38.536	1,209
2023-01-10	39.975	40.175	39.975	40.175	38.841	50
2023-01-09	41.000	41.000	40.370	40.655	39.305	714
2023-01-06	40.000	40.790	39.950	40.775	39.421	2,240
2023-01-05	39.100	39.275	38.550	39.275	37.971	1,309

← NewerPage 16 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.