Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	82.800	84.420	82.760	84.200	83.703	1,183
2025-11-04	83.300	83.700	82.520	83.540	83.047	1,668
2025-11-03	84.260	84.260	82.960	82.960	82.470	2,286
2025-10-31	84.480	85.120	84.320	84.320	83.822	934
2025-10-30	82.100	84.440	82.060	84.160	83.663	2,637
2025-10-29	82.560	84.400	82.160	82.160	81.675	1,393
2025-10-28	80.040	81.860	78.300	81.820	81.337	5,091
2025-10-27	83.520	83.520	79.740	81.580	81.098	6,308
2025-10-24	84.080	84.800	82.000	84.760	84.260	5,082
2025-10-23	84.760	85.540	83.520	84.280	83.782	3,819
2025-10-22	84.000	85.680	79.280	81.680	81.198	12,989
2025-10-21	90.820	90.820	81.700	82.020	81.536	11,191
2025-10-20	89.600	92.000	89.600	91.720	91.179	8,073
2025-10-17	97.620	97.620	89.420	90.040	89.508	5,425
2025-10-16	95.480	97.160	94.920	97.160	96.586	2,355
2025-10-15	95.100	95.440	93.900	95.000	94.439	3,432
2025-10-14	93.220	95.100	92.680	94.620	94.061	2,763
2025-10-13	92.240	93.900	92.240	92.960	92.411	3,327
2025-10-10	89.500	91.180	89.300	90.780	90.244	3,270
2025-10-09	92.320	93.380	88.380	90.120	89.588	10,672
2025-10-08	94.500	94.760	91.840	93.320	92.769	1,066
2025-10-07	93.960	94.540	92.600	92.820	92.272	1,898
2025-10-06	95.460	95.500	93.760	94.560	94.002	3,576
2025-10-03	94.040	94.800	93.260	93.720	93.167	1,663
2025-10-02	95.280	99.940	90.960	90.960	90.423	4,207
2025-10-01	95.560	96.900	95.380	95.900	95.334	2,241
2025-09-30	94.880	95.780	92.480	94.960	94.399	3,514
2025-09-29	94.380	95.460	94.140	94.600	94.042	4,658
2025-09-26	91.980	92.380	91.960	92.300	91.755	937
2025-09-25	90.400	91.600	90.180	91.600	91.059	2,190
2025-09-24	92.140	92.140	90.620	90.620	90.085	832
2025-09-23	91.120	92.720	91.120	91.440	90.900	3,018
2025-09-22	93.100	93.440	89.980	90.960	90.423	12,166
2025-09-19	89.500	91.600	89.200	90.440	89.906	1,663
2025-09-18	89.160	89.440	87.700	87.780	87.262	793
2025-09-17	86.780	88.940	86.780	88.940	88.415	1,669
2025-09-16	91.540	92.060	88.400	88.660	88.137	1,831
2025-09-15	91.060	91.400	89.860	91.400	90.860	1,270
2025-09-12	91.340	92.660	90.960	91.020	90.483	1,227
2025-09-11	89.980	90.980	89.740	90.120	89.588	2,566
2025-09-10	90.040	90.500	88.800	89.760	89.230	810
2025-09-09	91.720	91.740	89.620	89.820	89.290	1,673
2025-09-08	88.760	90.480	88.760	90.180	89.648	1,051
2025-09-05	88.460	89.700	88.140	89.700	89.171	1,415
2025-09-04	87.340	88.180	86.740	87.780	87.262	739
2025-09-03	87.420	88.400	87.420	88.340	87.819	3,323
2025-09-02	88.040	88.620	85.880	87.100	86.586	2,157
2025-09-01	87.000	87.940	86.920	86.920	86.407	2,273
2025-08-29	85.160	85.200	85.160	85.200	84.697	61
2025-08-28	83.440	83.580	82.460	82.460	81.973	650
2025-08-27	82.640	82.940	81.700	82.840	82.351	256
2025-08-26	82.720	83.260	82.720	83.060	82.570	302
2025-08-25	82.020	82.040	81.500	81.500	81.019	503
2025-08-22	81.440	81.540	81.440	81.540	81.059	27
2025-08-21	79.540	81.500	78.520	81.500	81.019	491
2025-08-20	78.160	79.900	78.140	79.760	79.149	682
2025-08-19	80.300	80.500	78.320	78.680	78.077	920
2025-08-18	81.100	81.580	79.360	79.360	78.752	852
2025-08-15	80.980	81.140	79.920	80.700	80.082	1,104
2025-08-14	81.580	81.600	80.520	80.600	79.982	389

← NewerPage 5 of 22 · 1,274 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.