Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	39.100	39.275	38.550	39.275	37.971	1,309
2023-01-04	39.000	39.490	38.750	39.490	38.178	1,605
2023-01-03	37.750	37.945	37.420	37.850	36.593	647
2023-01-02	36.375	36.895	36.375	36.665	35.447	212
2022-12-30	37.105	37.280	36.860	37.205	35.969	879
2022-12-29	37.520	37.605	37.175	37.360	36.119	1,715
2022-12-28	38.660	38.660	37.550	37.590	36.342	1,718
2022-12-27	38.020	38.750	38.020	38.750	37.463	130
2022-12-23	37.650	38.010	37.405	37.965	36.704	1,543
2022-12-22	36.915	37.460	36.915	37.285	36.047	1,017
2022-12-21	37.605	38.165	37.600	37.885	36.627	1,126
2022-12-20	36.500	37.355	35.810	37.355	36.114	2,903
2022-12-19	36.480	36.530	36.385	36.385	35.177	366
2022-12-16	36.000	36.790	35.525	36.790	35.568	3,284
2022-12-15	36.710	36.710	36.230	36.275	35.070	958
2022-12-14	37.155	37.710	37.120	37.560	36.313	6,102
2022-12-13	37.125	38.160	37.000	37.250	36.013	949
2022-12-09	37.155	38.140	37.155	38.140	36.873	373
2022-12-08	37.330	38.065	37.105	37.105	35.873	105
2022-12-07	36.855	37.820	36.855	37.490	36.245	823
2022-12-06	37.495	37.495	37.120	37.290	36.051	137
2022-12-05	37.355	37.530	37.065	37.065	35.834	566
2022-12-02	38.440	38.440	37.600	37.815	36.559	1,817
2022-12-01	38.040	38.350	37.500	38.185	36.917	1,967
2022-11-30	36.400	37.500	36.400	37.015	35.786	1,646
2022-11-29	36.740	36.800	36.160	36.160	34.959	462
2022-11-28	36.670	36.670	36.490	36.490	35.278	98
2022-11-25	37.000	37.070	37.000	37.020	35.790	55
2022-11-24	37.395	37.395	36.500	37.015	35.786	2,877
2022-11-23	37.000	37.000	36.680	36.980	35.752	18
2022-11-22	36.445	36.940	36.340	36.690	35.471	374
2022-11-21	35.565	36.000	35.545	35.725	34.538	3,282
2022-11-18	35.375	35.770	35.290	35.365	34.190	2,414
2022-11-17	35.410	35.695	35.090	35.110	33.820	1,708
2022-11-16	35.755	36.300	35.655	35.815	34.499	1,036
2022-11-15	37.050	37.050	35.920	35.920	34.600	621
2022-11-14	36.750	36.800	36.205	36.470	35.130	323
2022-11-11	36.900	36.900	36.600	36.665	35.318	2,379
2022-11-10	35.895	36.990	35.895	36.990	35.631	498
2022-11-09	35.500	35.895	35.250	35.565	34.258	931
2022-11-08	34.700	36.000	34.700	36.000	34.677	2,171
2022-11-07	34.000	34.575	34.000	34.260	33.001	950
2022-11-04	32.000	34.235	31.350	34.235	32.977	4,447
2022-11-03	32.250	32.250	31.300	31.375	30.222	1,909
2022-11-02	33.420	33.435	33.000	33.275	32.052	1,598
2022-11-01	34.510	34.510	33.555	33.555	32.322	3,112
2022-10-31	32.915	33.230	32.915	33.230	32.009	55
2022-10-28	33.205	33.210	32.900	32.930	31.720	401
2022-10-27	33.080	34.070	33.075	33.930	32.683	1,930
2022-10-26	33.700	34.015	33.700	34.015	32.765	305
2022-10-25	33.025	33.400	32.575	32.950	31.739	2,498
2022-10-24	33.265	33.265	32.800	32.970	31.758	417
2022-10-21	31.270	32.505	31.270	32.505	31.310	3,949
2022-10-20	31.995	32.455	31.495	32.410	31.219	1,476
2022-10-19	31.905	31.905	31.730	31.730	30.564	54
2022-10-18	32.425	32.425	32.205	32.205	31.021	137
2022-10-17	32.250	32.430	32.160	32.160	30.978	349
2022-10-14	32.725	32.725	32.725	32.725	31.522	100
2022-10-13	33.030	33.125	31.020	31.150	30.005	3,144
2022-10-12	32.915	32.915	32.530	32.570	31.373	95

← NewerPage 17 of 22 · 1,272 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.