Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	43.355	43.355	42.920	42.920	41.041	117
2022-04-25	44.285	44.285	42.895	42.980	41.098	2,428
2022-04-22	45.495	45.495	44.210	44.445	42.499	7,435
2022-04-21	47.195	47.395	45.960	45.960	43.948	1,621
2022-04-20	46.900	47.305	46.480	47.305	45.234	866
2022-04-19	47.500	47.750	46.500	46.780	44.732	3,877
2022-04-14	46.750	47.335	46.590	47.100	45.038	620
2022-04-13	46.685	47.370	46.480	47.370	45.296	1,900
2022-04-12	45.590	46.715	45.590	46.690	44.646	311
2022-04-11	45.355	46.945	45.355	45.690	43.689	2,508
2022-04-08	45.060	45.700	44.500	45.585	43.589	3,470
2022-04-07	44.055	44.440	44.055	44.440	42.494	1,049
2022-04-06	44.300	44.300	43.505	44.205	42.269	718
2022-04-05	44.505	45.335	44.505	44.575	42.623	1,429
2022-04-04	44.500	45.000	44.280	44.510	42.561	2,554
2022-04-01	43.310	43.565	43.225	43.430	41.528	154
2022-03-31	43.080	43.980	43.080	43.740	41.825	135
2022-03-30	43.400	43.400	42.690	42.810	40.935	1,590
2022-03-29	42.420	42.850	40.830	42.560	40.696	6,012
2022-03-28	43.460	43.460	42.720	42.910	41.031	119
2022-03-25	44.230	44.230	43.330	43.460	41.557	1,871
2022-03-24	44.200	44.820	44.100	44.110	42.179	1,446
2022-03-23	43.320	44.010	42.980	43.810	41.892	6,432
2022-03-22	44.390	44.390	43.150	43.780	41.740	932
2022-03-21	43.500	44.310	43.000	43.890	41.845	889
2022-03-18	42.990	43.500	42.990	43.220	41.206	1,021
2022-03-17	43.290	44.110	43.010	43.830	41.788	1,281
2022-03-16	42.500	42.500	42.270	42.270	40.301	759
2022-03-15	42.590	42.960	40.900	42.930	40.930	7,397
2022-03-14	43.490	43.490	42.290	42.920	40.920	8,062
2022-03-11	44.490	44.490	42.850	43.630	41.597	2,371
2022-03-10	42.800	44.730	42.630	44.130	42.074	1,997
2022-03-09	44.290	44.290	42.110	43.750	41.712	8,987
2022-03-08	44.500	46.000	43.780	45.730	43.599	5,266
2022-03-07	43.000	44.400	42.600	43.950	41.902	9,182
2022-03-04	41.110	42.450	41.110	42.450	40.472	6,071
2022-03-03	41.340	41.350	40.830	40.970	39.061	4,731
2022-03-02	41.330	41.330	40.350	40.350	38.470	543
2022-03-01	39.050	41.090	38.830	41.050	39.137	2,027
2022-02-28	39.200	39.800	38.710	38.980	37.164	1,955
2022-02-25	38.220	38.450	37.570	38.340	36.554	2,911
2022-02-24	39.500	40.800	38.780	38.790	36.983	5,301
2022-02-23	37.560	38.780	37.560	38.780	36.973	1,053
2022-02-22	38.410	39.010	38.000	38.510	36.716	3,866
2022-02-21	37.970	37.970	37.550	37.740	35.982	204
2022-02-18	38.610	39.030	38.380	38.380	36.592	2,942
2022-02-17	37.730	38.620	37.730	38.620	36.821	4,381
2022-02-16	37.180	38.000	37.050	37.410	35.667	1,335
2022-02-15	37.700	37.700	35.730	36.800	35.085	3,044
2022-02-14	36.800	37.690	36.800	37.290	35.553	2,117
2022-02-11	34.980	36.180	34.500	35.940	34.265	2,133
2022-02-10	36.360	36.360	35.900	35.980	34.304	525
2022-02-09	36.390	36.740	36.350	36.630	34.923	1,312
2022-02-08	36.000	36.440	35.570	36.440	34.742	229
2022-02-07	35.460	35.690	35.080	35.630	33.970	2,229
2022-02-04	34.740	35.280	34.700	35.210	33.569	2,509
2022-02-03	35.780	35.780	35.380	35.500	33.846	1,172
2022-02-02	36.360	36.360	36.000	36.330	34.637	75
2022-02-01	36.270	36.340	35.750	36.340	34.647	898
2022-01-31	35.000	35.690	34.840	35.610	33.951	934

← NewerPage 20 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.