Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	66.540	66.540	65.420	65.920	65.163	243
2025-02-20	66.380	67.380	66.300	66.760	65.993	2,301
2025-02-19	65.580	66.920	64.760	65.600	64.847	7,521
2025-02-18	65.220	65.840	64.120	65.020	64.273	1,470
2025-02-17	64.760	65.900	64.200	65.400	64.649	684
2025-02-14	66.860	67.380	64.840	64.840	64.095	1,753
2025-02-13	66.160	66.160	65.000	66.120	65.361	583
2025-02-12	64.520	65.100	63.700	65.000	64.253	1,972
2025-02-11	65.920	65.920	64.120	65.080	64.332	3,725
2025-02-10	65.160	66.160	64.800	65.500	64.748	3,000
2025-02-07	63.960	65.040	63.960	64.760	64.016	1,832
2025-02-06	63.560	64.160	62.620	64.160	63.423	1,106
2025-02-05	62.320	64.240	62.060	63.780	63.047	2,162
2025-02-04	61.360	62.000	61.360	61.900	61.189	646
2025-02-03	59.840	61.720	59.840	61.420	60.715	1,257
2025-01-31	60.980	61.220	60.600	61.100	60.398	596
2025-01-30	58.820	60.440	58.820	60.220	59.528	2,131
2025-01-29	57.940	58.780	57.840	58.780	58.105	467
2025-01-28	56.980	57.120	56.620	56.700	56.049	341
2025-01-27	57.200	57.200	55.780	55.820	55.179	2,139
2025-01-24	57.180	57.500	56.720	56.820	56.167	2,376
2025-01-23	56.840	56.840	55.640	55.820	55.179	3,272
2025-01-22	57.560	57.620	56.660	56.700	56.049	985
2025-01-21	57.000	57.620	55.900	57.620	56.958	288
2025-01-20	56.000	56.340	55.560	56.260	55.614	179
2025-01-17	55.460	56.240	55.460	56.240	55.594	487
2025-01-16	56.720	57.160	56.680	56.780	56.128	1,633
2025-01-15	55.760	55.900	54.800	55.180	54.546	804
2025-01-14	54.480	55.480	54.440	55.480	54.843	611
2025-01-13	55.900	56.080	54.660	54.720	54.091	1,337
2025-01-10	57.100	57.200	56.180	56.320	55.673	1,563
2025-01-09	56.500	56.900	56.400	56.900	56.246	215
2025-01-08	55.360	56.280	55.060	56.180	55.535	923
2025-01-07	54.800	55.300	54.800	55.080	54.447	299
2025-01-06	56.160	56.160	54.860	54.940	54.309	4,445
2025-01-03	57.080	57.080	56.180	56.260	55.614	1,293
2025-01-02	54.960	56.600	54.760	56.600	55.950	1,177
2024-12-30	54.240	54.980	54.240	54.360	53.736	214
2024-12-27	54.980	55.000	54.220	54.740	54.111	2,096
2024-12-23	54.800	55.380	54.780	54.940	54.309	539
2024-12-20	54.500	55.700	54.160	55.480	54.843	3,183
2024-12-19	55.400	55.800	54.920	55.160	54.526	2,175
2024-12-18	56.820	57.420	56.480	57.020	56.365	1,010
2024-12-17	57.100	57.100	56.300	56.760	56.108	559
2024-12-16	58.300	58.300	57.600	57.640	56.978	199
2024-12-13	58.200	58.200	57.480	57.840	57.176	561
2024-12-12	60.960	61.520	58.840	58.880	58.204	1,629
2024-12-11	58.580	60.460	58.580	60.460	59.766	845
2024-12-10	59.240	59.800	59.020	59.100	58.421	1,148
2024-12-09	58.560	60.340	58.560	60.340	59.647	2,338
2024-12-06	59.620	59.620	58.700	58.700	58.026	408
2024-12-05	59.960	59.960	58.800	59.000	58.322	361
2024-12-04	59.780	60.220	59.340	60.220	59.528	377
2024-12-03	59.000	60.180	58.820	60.180	59.489	301
2024-12-02	58.100	58.860	58.100	58.660	57.986	2,459
2024-11-29	59.240	59.240	58.860	59.060	58.382	80
2024-11-28	58.120	58.900	58.120	58.720	58.046	826
2024-11-27	59.200	59.580	58.200	58.580	57.907	2,919
2024-11-26	57.920	58.900	57.600	58.900	58.223	1,120
2024-11-25	60.000	60.000	58.860	58.940	58.263	1,052

← NewerPage 8 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.