Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	34.870	35.000	34.490	34.560	32.950	551
2022-01-27	34.700	35.260	34.100	35.240	33.598	4,331
2022-01-26	35.400	36.120	35.400	36.120	34.437	1,584
2022-01-25	35.100	35.550	35.070	35.220	33.579	804
2022-01-24	35.850	36.090	34.670	34.670	33.055	998
2022-01-21	36.500	36.650	36.310	36.400	34.704	1,618
2022-01-20	37.050	37.790	37.050	37.100	35.371	509
2022-01-19	34.860	36.390	34.860	36.390	34.694	1,480
2022-01-18	34.710	35.500	34.500	35.140	33.503	4,771
2022-01-17	35.200	35.480	34.900	35.480	33.827	764
2022-01-14	34.710	34.770	34.260	34.470	32.864	590
2022-01-13	35.010	35.110	35.000	35.110	33.474	693
2022-01-12	35.040	35.220	34.640	34.740	33.121	1,685
2022-01-11	35.190	35.190	34.750	34.800	33.179	214
2022-01-10	34.250	34.300	33.700	33.930	32.349	402
2022-01-07	34.370	34.490	33.920	34.150	32.559	673
2022-01-06	35.100	35.600	34.460	34.530	32.921	3,815
2022-01-05	36.400	37.260	36.400	37.030	35.305	547
2022-01-04	37.300	37.430	36.810	37.210	35.476	1,435
2022-01-03	38.000	38.000	36.940	37.020	35.295	1,367
2021-12-30	36.730	37.500	36.730	37.400	35.657	154
2021-12-29	37.270	37.810	36.640	37.730	35.972	4,645
2021-12-28	37.500	37.960	37.500	37.510	35.762	2,131
2021-12-27	37.580	37.820	36.920	37.750	35.991	1,281
2021-12-23	36.960	37.430	36.950	37.430	35.686	500
2021-12-22	36.500	36.790	36.400	36.410	34.714	2,745
2021-12-21	36.700	36.840	36.600	36.840	35.124	124
2021-12-20	36.300	36.740	35.660	35.670	34.008	622
2021-12-17	36.270	37.000	36.050	36.730	35.019	1,989
2021-12-16	34.420	35.880	34.420	35.880	34.208	2,269
2021-12-15	35.860	35.860	34.200	34.200	32.607	292
2021-12-14	35.970	36.010	35.550	35.750	34.084	2,581
2021-12-13	36.450	37.000	36.410	36.570	34.866	474
2021-12-10	35.650	36.410	35.650	36.090	34.408	4,870
2021-12-09	36.170	36.340	35.800	36.100	34.418	2,435
2021-12-08	36.680	36.680	36.040	36.390	34.694	991
2021-12-07	35.840	36.630	35.400	36.630	34.923	525
2021-12-06	34.900	35.670	34.900	35.670	34.008	2,338
2021-12-03	35.900	35.900	34.930	35.230	33.589	2,099
2021-12-02	35.810	35.860	35.040	35.240	33.598	4,976
2021-12-01	37.430	37.580	36.850	37.400	35.657	2,937
2021-11-30	37.600	37.930	37.320	37.530	35.781	4,900
2021-11-29	37.300	37.550	37.010	37.510	35.762	2,139
2021-11-26	38.490	38.490	36.990	36.990	35.267	6,545
2021-11-25	38.160	38.200	37.940	38.200	36.420	224
2021-11-24	37.770	38.150	37.580	38.150	36.372	886
2021-11-23	38.000	38.210	37.110	37.110	35.381	3,196
2021-11-22	39.100	39.370	38.500	38.680	36.878	5,932
2021-11-19	39.380	39.390	39.010	39.330	37.498	742
2021-11-18	40.090	40.090	38.970	39.090	37.146	2,897
2021-11-17	40.050	40.160	39.560	39.970	37.982	2,400
2021-11-16	39.800	40.180	39.700	39.740	37.764	2,769
2021-11-15	39.090	39.510	38.600	39.460	37.498	4,401
2021-11-12	38.490	38.940	37.800	38.940	37.004	2,647
2021-11-11	38.190	38.400	37.750	37.750	35.873	8,052
2021-11-10	36.400	37.950	36.060	37.520	35.654	9,286
2021-11-09	35.410	36.030	35.410	36.030	34.238	907
2021-11-08	35.510	35.900	35.330	35.330	33.573	1,183
2021-11-05	35.400	35.400	34.760	35.400	33.640	675
2021-11-04	34.900	35.460	34.860	34.970	33.231	1,623

← NewerPage 21 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.