Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	99.800	100.55	97.860	97.860	97.729	561
2026-07-24	97.040	98.320	96.660	98.320	98.188	291
2026-07-23	98.140	98.140	95.440	96.000	95.872	2,009
2026-07-22	96.620	99.460	96.620	99.440	99.307	785
2026-07-21	92.560	96.380	92.120	96.380	96.251	2,088
2026-07-20	92.000	92.260	90.260	90.740	90.619	949
2026-07-17	91.360	91.360	89.300	90.300	90.179	1,129
2026-07-16	95.120	95.120	90.960	91.280	91.158	818
2026-07-15	95.440	95.440	93.900	94.060	93.934	862
2026-07-14	94.720	97.400	93.760	96.120	95.991	1,682
2026-07-13	95.360	99.400	93.900	94.500	94.374	3,138
2026-07-10	96.100	96.720	95.520	96.120	95.991	1,118
2026-07-09	96.460	96.800	95.000	96.740	96.611	689
2026-07-08	97.160	97.880	92.660	92.740	92.616	688
2026-07-07	97.420	101.15	97.420	97.680	97.549	840
2026-07-06	102.15	103.85	99.980	100.95	100.81	1,043
2026-07-03	103.00	105.15	101.55	104.35	104.21	459
2026-07-02	99.820	101.55	99.620	101.00	100.86	1,168
2026-07-01	97.920	101.90	96.900	100.55	100.42	391
2026-06-30	97.200	98.160	96.040	97.220	97.090	1,190
2026-06-29	99.020	99.020	96.880	97.260	97.130	675
2026-06-26	99.400	100.65	98.940	100.65	100.52	477
2026-06-25	98.260	101.00	97.840	99.880	99.746	1,401
2026-06-24	101.65	101.65	97.680	99.520	99.387	1,072
2026-06-23	104.35	104.70	102.30	103.05	102.91	1,786
2026-06-22	105.50	106.10	103.05	105.35	105.21	1,347
2026-06-19	105.00	105.45	103.05	103.55	103.41	811
2026-06-18	112.40	112.40	106.85	106.85	106.71	2,116
2026-06-17	109.85	114.25	109.70	113.85	113.70	773
2026-06-16	106.70	110.50	106.70	110.00	109.85	695
2026-06-15	104.75	108.10	104.70	107.90	107.76	1,892
2026-06-12	96.880	100.40	95.540	100.40	100.27	701
2026-06-11	93.360	95.000	93.000	94.300	94.174	2,327
2026-06-10	95.700	96.540	93.560	93.840	93.714	2,316
2026-06-09	100.75	101.20	96.700	96.700	96.571	1,304
2026-06-08	100.90	102.30	100.00	100.95	100.81	1,616
2026-06-05	109.50	109.70	103.85	103.85	103.71	2,065
2026-06-04	108.75	110.95	107.30	110.35	110.20	581
2026-06-03	111.15	112.25	108.05	108.05	107.91	627
2026-06-02	110.90	112.95	109.10	111.40	111.25	1,511
2026-06-01	113.25	113.25	109.35	110.75	110.60	1,495
2026-05-29	112.20	114.25	110.85	113.40	113.25	535
2026-05-28	108.70	111.05	106.35	110.95	110.80	1,583
2026-05-27	112.35	112.35	108.65	110.55	110.40	298
2026-05-26	114.00	114.00	108.50	112.25	111.93	1,318
2026-05-25	112.85	115.30	111.50	114.70	114.38	404
2026-05-22	111.90	111.90	107.85	108.45	108.14	647
2026-05-21	108.60	109.30	107.40	109.15	108.84	714
2026-05-20	107.00	109.70	106.15	109.20	108.89	2,254
2026-05-19	111.95	111.95	107.35	107.75	107.45	2,348
2026-05-18	111.55	113.85	110.35	110.75	110.44	2,929
2026-05-15	117.20	117.20	110.60	110.90	110.59	3,121
2026-05-14	121.65	121.80	117.90	119.15	118.81	919
2026-05-13	122.25	122.25	118.55	121.65	121.31	1,606
2026-05-12	120.80	121.20	117.30	117.40	117.07	1,040
2026-05-11	117.20	123.00	115.50	121.85	121.51	1,793
2026-05-08	115.05	115.65	113.70	114.70	114.38	2,288
2026-05-07	116.40	118.70	115.50	117.20	116.87	3,858
2026-05-06	107.75	113.80	107.75	113.70	113.38	2,928
2026-05-05	107.55	108.35	106.20	107.80	107.50	2,660

← NewerPage 2 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.