Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	32.300	33.300	32.300	33.300	32.076	690
2022-10-10	33.000	33.750	32.800	33.245	32.023	3,268
2022-10-07	35.000	35.395	33.650	33.650	32.413	972
2022-10-06	34.845	34.845	34.125	34.820	33.540	589
2022-10-05	34.150	34.360	33.975	34.360	33.097	2,775
2022-10-04	34.895	35.025	34.460	35.025	33.738	1,035
2022-10-03	33.700	34.280	33.185	34.130	32.876	4,815
2022-09-30	32.725	33.690	32.560	33.690	32.452	3,143
2022-09-29	32.200	32.300	31.700	32.300	31.113	2,438
2022-09-28	30.300	32.205	30.300	32.030	30.853	2,276
2022-09-27	30.720	31.205	30.540	30.835	29.702	1,715
2022-09-26	31.045	31.075	30.480	30.755	29.625	1,471
2022-09-23	32.300	32.300	30.830	30.830	29.697	805
2022-09-22	31.880	32.600	31.880	32.050	30.872	598
2022-09-21	32.260	32.360	31.875	31.885	30.713	654
2022-09-20	32.280	32.280	31.535	31.625	30.463	144
2022-09-19	31.800	32.170	31.640	32.170	30.988	472
2022-09-16	31.595	32.395	31.255	32.185	31.002	1,003
2022-09-15	32.940	32.940	31.755	31.825	30.655	802
2022-09-14	32.950	33.000	32.925	32.925	31.715	495
2022-09-13	33.545	33.635	32.600	33.080	31.864	232
2022-09-12	33.000	33.590	33.000	33.555	32.322	1,206
2022-09-09	33.095	33.100	32.605	32.865	31.657	3,895
2022-09-08	32.100	32.500	32.000	32.380	31.190	2,291
2022-09-07	31.595	32.080	31.200	32.080	30.901	463
2022-09-06	31.605	31.605	31.375	31.395	30.241	540
2022-09-05	31.500	31.945	31.500	31.725	30.559	359
2022-09-02	30.090	31.280	30.090	31.280	30.130	7,625
2022-09-01	30.375	30.375	29.875	30.190	29.081	1,952
2022-08-31	30.665	30.900	30.445	30.680	29.553	2,572
2022-08-30	31.180	31.540	30.800	30.925	29.789	6,034
2022-08-29	31.425	31.450	31.005	31.405	30.251	1,316
2022-08-26	32.700	33.000	31.780	31.780	30.612	652
2022-08-25	32.960	33.300	32.490	32.540	31.344	723
2022-08-24	32.710	32.860	32.710	32.860	31.529	81
2022-08-23	32.700	32.820	32.200	32.755	31.428	3,095
2022-08-22	31.860	32.150	31.450	32.150	30.847	2,604
2022-08-19	31.800	32.210	31.550	31.865	30.574	666
2022-08-18	32.280	32.350	32.100	32.175	30.871	1,752
2022-08-17	33.200	33.200	31.900	32.000	30.704	819
2022-08-16	33.105	33.430	32.835	33.040	31.701	1,055
2022-08-15	33.130	33.260	32.605	33.260	31.912	2,270
2022-08-12	32.605	33.000	31.700	32.980	31.644	2,117
2022-08-11	33.360	33.400	33.190	33.190	31.845	313
2022-08-10	33.470	33.785	33.305	33.520	32.162	407
2022-08-09	33.405	33.690	33.000	33.075	31.735	1,602
2022-08-08	33.500	33.900	33.160	33.755	32.387	4,764
2022-08-05	32.930	33.040	32.325	32.620	31.298	2,373
2022-08-04	32.450	33.330	32.250	33.145	31.802	2,508
2022-08-03	33.000	33.220	32.140	32.270	30.963	2,430
2022-08-02	33.400	34.080	32.865	33.640	32.277	3,160
2022-08-01	33.820	34.240	33.270	33.270	31.922	3,468
2022-07-29	33.060	33.310	32.820	33.245	31.898	1,299
2022-07-28	32.770	33.430	31.965	32.985	31.649	5,293
2022-07-27	31.810	32.585	31.795	32.155	30.852	2,126
2022-07-26	31.240	31.590	31.235	31.490	30.214	133
2022-07-25	32.225	32.225	31.185	31.450	30.176	1,394
2022-07-22	32.105	32.780	32.105	32.290	30.982	1,217
2022-07-21	31.645	32.155	31.350	31.960	30.665	1,411
2022-07-20	32.980	33.235	32.370	32.465	31.150	1,023

← NewerPage 18 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.