Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	33.845	33.845	33.400	33.495	32.138	421
2022-07-18	34.090	34.180	33.535	33.650	32.287	5,238
2022-07-15	33.870	34.425	33.445	33.640	32.277	1,758
2022-07-14	33.865	33.865	33.130	33.760	32.392	524
2022-07-13	34.480	35.515	34.260	35.260	33.831	1,724
2022-07-12	34.555	34.755	34.555	34.755	33.347	49
2022-07-11	34.795	34.980	34.485	34.790	33.380	116
2022-07-08	34.945	35.100	34.385	34.945	33.529	810
2022-07-07	34.655	34.785	34.210	34.210	32.824	652
2022-07-06	34.400	34.550	33.570	33.570	32.210	1,446
2022-07-05	35.790	35.970	34.110	34.110	32.728	6,838
2022-07-04	35.350	36.030	34.920	35.660	34.215	1,918
2022-07-01	34.175	35.710	33.725	35.545	34.105	1,750
2022-06-30	35.330	35.955	34.580	34.630	33.227	2,724
2022-06-29	36.035	36.200	35.765	35.800	34.350	475
2022-06-28	36.850	37.000	36.325	36.325	34.853	347
2022-06-27	36.755	36.755	36.290	36.355	34.882	33
2022-06-24	35.365	36.170	34.935	36.090	34.628	4,227
2022-06-23	36.400	36.400	35.770	35.770	34.321	609
2022-06-22	36.855	37.270	36.545	36.545	35.064	1,407
2022-06-21	36.625	37.505	36.320	37.435	35.918	1,489
2022-06-20	36.355	36.705	36.355	36.705	35.218	1,383
2022-06-17	37.225	37.225	36.800	36.870	35.376	895
2022-06-16	36.785	37.150	36.315	37.115	35.611	313
2022-06-15	37.900	38.065	36.715	36.715	35.227	875
2022-06-14	38.335	38.390	37.310	37.310	35.798	2,000
2022-06-13	39.465	39.885	38.195	38.245	36.695	3,550
2022-06-10	37.935	39.430	37.935	39.430	37.832	1,632
2022-06-09	39.265	39.265	38.090	38.200	36.652	123
2022-06-08	39.340	39.500	38.870	39.205	37.617	3,448
2022-06-07	38.800	39.610	38.695	39.205	37.617	739
2022-06-06	40.310	40.310	39.085	39.085	37.501	943
2022-06-03	40.800	40.805	39.550	39.550	37.948	3,066
2022-06-02	38.865	39.205	38.765	39.100	37.516	1,180
2022-06-01	38.895	39.050	38.260	38.725	37.156	438
2022-05-31	39.150	39.755	39.150	39.390	37.794	972
2022-05-30	39.795	40.330	39.280	39.280	37.689	1,380
2022-05-27	39.970	40.235	39.675	39.685	38.077	846
2022-05-26	39.620	39.820	39.420	39.420	37.823	2,097
2022-05-25	40.090	40.090	39.580	39.655	38.048	104
2022-05-24	39.000	39.605	38.840	39.470	37.871	2,910
2022-05-23	40.150	40.150	39.585	39.680	38.072	1,840
2022-05-20	39.005	39.400	38.820	39.110	37.525	467
2022-05-19	37.550	39.335	37.170	39.335	37.741	2,203
2022-05-18	38.400	38.650	37.440	37.675	36.025	5,949
2022-05-17	37.975	38.260	37.760	38.035	36.370	1,602
2022-05-16	38.495	38.495	37.640	37.950	36.288	2,998
2022-05-13	38.000	38.340	37.450	38.300	36.623	3,311
2022-05-12	38.905	39.495	38.480	38.720	37.025	897
2022-05-11	39.995	40.580	39.230	40.260	38.497	453
2022-05-10	40.400	40.585	39.850	39.850	38.105	276
2022-05-09	41.205	41.590	40.325	41.035	39.238	4,665
2022-05-06	42.135	42.135	41.600	41.760	39.931	1,712
2022-05-05	43.305	44.355	42.160	42.160	40.314	3,144
2022-05-04	42.635	43.080	42.155	42.155	40.309	465
2022-05-03	41.730	42.675	41.400	42.675	40.806	2,751
2022-05-02	43.005	43.005	41.480	41.925	40.089	1,144
2022-04-29	43.380	44.155	42.950	43.150	41.261	452
2022-04-28	42.680	42.835	42.680	42.835	40.959	262
2022-04-27	42.500	43.065	42.500	42.680	40.811	3,589

← NewerPage 19 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.