Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	61.020	61.780	60.960	60.960	60.260	675
2024-11-21	60.000	60.460	59.760	60.200	59.509	1,193
2024-11-20	58.820	59.680	58.820	59.680	58.863	441
2024-11-19	57.800	59.220	57.800	58.480	57.680	10,373
2024-11-18	55.540	57.680	55.540	57.500	56.713	2,716
2024-11-15	56.460	56.560	55.980	55.980	55.214	646
2024-11-14	55.740	56.680	55.000	56.300	55.530	1,587
2024-11-13	56.580	56.960	56.320	56.320	55.549	699
2024-11-12	57.020	57.440	56.000	56.780	56.003	3,565
2024-11-11	60.900	60.900	56.680	57.060	56.279	5,278
2024-11-08	59.120	61.200	58.800	60.340	59.514	1,803
2024-11-07	58.840	59.180	58.060	58.800	57.995	1,305
2024-11-06	59.620	60.400	58.040	58.780	57.976	2,324
2024-11-05	59.500	59.800	59.500	59.700	58.883	345
2024-11-04	60.580	60.580	59.560	59.560	58.745	1,010
2024-11-01	61.080	61.160	60.660	60.660	59.830	731
2024-10-31	62.280	62.280	59.920	60.420	59.593	65
2024-10-30	63.080	63.080	61.640	61.920	61.073	510
2024-10-29	61.840	62.340	61.800	62.040	61.191	242
2024-10-28	61.000	61.560	60.880	61.420	60.579	2,873
2024-10-25	60.800	61.540	60.800	61.540	60.698	169
2024-10-24	62.700	63.360	61.160	61.160	60.323	1,105
2024-10-23	63.720	63.720	62.240	62.500	61.645	2,263
2024-10-22	62.200	62.880	61.880	62.760	61.901	455
2024-10-21	61.900	62.520	61.300	62.380	61.526	3,714
2024-10-18	59.180	61.000	59.020	61.000	60.165	629
2024-10-17	58.000	59.020	58.000	58.960	58.153	2,336
2024-10-16	57.000	57.300	56.920	57.000	56.220	2,340
2024-10-15	56.080	56.080	55.420	55.900	55.135	713
2024-10-14	55.800	55.800	55.300	55.420	54.662	320
2024-10-11	56.140	56.200	55.880	55.960	55.194	492
2024-10-10	54.520	55.300	54.320	54.960	54.208	881
2024-10-09	53.820	54.420	53.820	54.200	53.458	1,194
2024-10-08	53.020	54.280	53.020	53.600	52.867	1,209
2024-10-07	55.160	55.160	54.000	54.300	53.557	2,138
2024-10-04	55.440	55.520	55.100	55.100	54.346	252
2024-10-03	55.820	55.820	54.900	54.900	54.149	148
2024-10-02	55.380	56.080	55.000	55.780	55.017	1,475
2024-10-01	55.540	56.020	55.060	55.100	54.346	563
2024-09-30	55.600	55.600	54.500	54.600	53.853	686
2024-09-27	57.740	57.740	56.300	56.560	55.786	987
2024-09-26	57.960	58.000	57.360	57.800	57.009	985
2024-09-25	56.220	57.400	56.220	57.040	56.259	1,704
2024-09-24	56.300	56.660	56.300	56.600	55.825	120
2024-09-23	55.980	56.720	55.160	56.320	55.549	749
2024-09-20	55.880	56.800	55.880	56.000	55.234	665
2024-09-19	56.640	56.660	55.820	55.820	55.056	230
2024-09-18	55.300	55.460	55.300	55.460	54.701	150
2024-09-17	55.660	55.660	55.660	55.660	54.898	0
2024-09-16	56.920	56.920	55.200	55.200	54.445	115
2024-09-13	55.780	56.760	55.520	56.440	55.668	1,911
2024-09-11	52.920	53.120	52.900	53.120	52.393	782
2024-09-10	52.860	52.860	52.860	52.860	52.137	0
2024-09-09	52.480	53.000	51.820	53.000	52.275	26
2024-09-06	53.520	53.880	52.660	52.660	51.939	2,675
2024-09-05	54.280	54.400	54.280	54.400	53.656	106
2024-09-04	53.500	53.860	53.400	53.860	53.123	813
2024-09-03	55.700	55.700	54.000	54.000	53.261	1,076
2024-09-02	55.680	55.680	55.380	55.380	54.622	83
2024-08-30	55.540	55.700	55.540	55.600	54.839	387

← NewerPage 9 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.