Wheaton Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	9,260.00	9,440.00	9,180.00	9,240.00	9,212.63	6,371
2026-04-30	9,340.00	9,620.00	9,260.00	9,340.00	9,312.33	7,640
2026-04-29	9,560.00	9,760.00	9,240.00	9,280.00	9,252.51	10,181
2026-04-28	9,980.00	10,250.00	9,560.00	9,600.00	9,571.56	10,991
2026-04-27	10,300.00	10,450.00	10,050.00	10,050.00	10,020.23	5,649
2026-04-24	10,550.00	10,650.00	10,300.00	10,300.00	10,269.49	12,667
2026-04-23	10,700.00	10,700.00	10,380.24	10,650.00	10,618.45	7,666
2026-04-22	10,750.00	10,900.00	10,600.00	10,750.00	10,718.16	7,065
2026-04-21	11,000.00	11,150.00	10,600.00	10,700.00	10,668.30	5,795
2026-04-20	10,900.00	11,400.00	10,900.00	11,000.00	10,967.42	7,387
2026-04-17	10,700.00	11,350.00	10,450.00	11,250.00	11,216.68	11,832
2026-04-16	10,900.00	11,100.00	10,750.00	10,850.00	10,817.86	5,176
2026-04-15	10,850.00	11,300.00	10,697.50	10,800.00	10,768.01	8,497
2026-04-14	11,050.00	11,050.00	10,650.00	10,900.00	10,867.71	7,538
2026-04-13	10,800.00	10,900.00	10,500.00	10,600.00	10,568.60	13,634
2026-04-10	10,550.00	10,800.00	10,400.00	10,700.00	10,668.30	9,093
2026-04-09	10,650.00	10,650.00	10,350.00	10,500.00	10,468.90	5,172
2026-04-08	10,800.00	11,000.00	10,400.00	10,450.00	10,419.05	14,321
2026-04-07	10,400.00	10,400.00	9,899.98	10,100.00	10,070.08	23,719
2026-04-02	10,100.00	10,350.00	9,633.59	10,200.00	10,169.79	19,429
2026-04-01	10,050.00	10,364.27	9,980.00	10,300.00	10,269.49	13,294
2026-03-31	9,660.00	9,780.00	9,380.00	9,700.00	9,671.27	14,046
2026-03-30	9,280.00	9,780.00	8,980.00	9,520.00	9,491.80	13,011
2026-03-27	9,120.00	9,385.09	8,980.00	9,360.00	9,318.03	38,618
2026-03-26	9,080.00	9,227.18	8,800.00	9,020.00	8,979.55	14,852
2026-03-25	9,520.00	9,620.00	9,100.00	9,200.00	9,158.75	21,985
2026-03-24	8,900.00	9,060.00	8,740.00	9,060.00	9,019.37	18,314
2026-03-23	8,140.00	9,005.47	7,924.62	8,840.00	8,800.36	47,860
2026-03-20	9,120.00	9,360.00	8,720.00	8,800.00	8,760.54	20,784
2026-03-19	9,440.00	9,440.00	8,808.29	8,960.00	8,919.82	50,651
2026-03-18	10,400.00	10,450.00	9,746.45	9,860.00	9,815.79	15,596
2026-03-17	10,600.00	10,650.00	10,300.00	10,400.00	10,353.36	8,847
2026-03-16	10,500.00	10,750.00	10,200.00	10,300.00	10,253.81	14,824
2026-03-13	10,950.00	11,250.00	10,600.00	10,650.00	10,602.24	12,354
2026-03-12	11,050.00	11,250.00	10,800.00	10,950.00	10,900.90	10,901
2026-03-11	11,250.00	11,350.00	10,850.00	10,900.00	10,851.12	14,559
2026-03-10	11,150.00	11,400.00	11,025.07	11,250.00	11,199.55	19,228
2026-03-09	11,100.00	11,100.00	10,400.00	10,700.00	10,652.02	22,254
2026-03-06	11,250.00	11,250.00	10,730.21	11,100.00	11,050.23	14,011
2026-03-05	11,900.00	11,900.00	11,000.00	11,100.00	11,050.23	10,768
2026-03-04	11,650.00	11,850.00	11,300.00	11,600.00	11,547.98	9,167
2026-03-03	12,400.00	12,875.00	11,000.00	11,500.00	11,448.43	38,626
2026-03-02	13,000.00	13,162.55	11,932.23	12,200.00	12,145.29	18,622
2026-02-27	11,950.00	12,200.00	11,650.00	12,100.00	12,045.74	17,280
2026-02-26	11,750.00	11,850.00	11,442.16	11,600.00	11,547.98	9,720
2026-02-25	11,600.00	11,900.00	11,600.00	11,750.00	11,697.31	13,619
2026-02-24	11,450.00	11,568.90	11,250.00	11,500.00	11,448.43	6,734
2026-02-23	10,950.00	11,550.00	10,950.00	11,350.00	11,299.11	14,652
2026-02-20	10,900.00	11,050.00	10,650.00	10,850.00	10,801.35	7,461
2026-02-19	10,900.00	10,950.00	10,650.00	10,800.00	10,751.57	5,313
2026-02-18	10,650.00	10,893.09	10,500.00	10,800.00	10,751.57	7,751
2026-02-17	10,500.00	10,650.00	10,150.00	10,300.00	10,253.81	7,152
2026-02-16	10,700.00	10,900.00	10,550.00	10,600.00	10,552.47	1,482
2026-02-13	10,450.00	10,706.18	10,250.00	10,650.00	10,602.24	9,883
2026-02-12	10,900.00	11,050.00	10,426.58	10,550.00	10,502.69	7,088
2026-02-11	10,750.00	10,958.93	10,446.14	10,800.00	10,751.57	6,810
2026-02-10	10,350.00	10,650.00	10,200.00	10,600.00	10,552.47	8,604
2026-02-09	10,300.00	10,350.00	9,940.00	10,300.00	10,253.81	11,470
2026-02-06	10,000.00	10,100.00	9,300.00	9,920.00	9,875.52	11,493
2026-02-05	10,150.00	10,450.00	9,760.00	9,820.00	9,775.97	13,198

← NewerPage 3 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1463 GBP
2026-05-27	0.1463 GBP
2026-03-30	0.1463 GBP
2025-11-19	0.1238 GBP
2025-08-21	0.1238 GBP
2025-05-27	0.1238 GBP
2025-03-31	0.1238 GBP
2024-11-20	0.1163 GBP
2024-08-21	0.1163 GBP
2024-05-29	0.1163 GBP
2024-04-02	0.1163 GBP
2023-11-27	0.1125 GBP
2023-08-24	0.1125 GBP
2023-05-18	0.1125 GBP
2023-03-23	0.1125 GBP
2022-11-18	0.1125 GBP
2022-08-25	0.1125 GBP
2022-05-19	0.1125 GBP
2022-03-23	0.1125 GBP
2021-11-19	0.1125 GBP
2021-08-26	0.1125 GBP
2021-05-20	0.1050 GBP
2021-03-25	0.0975 GBP
2020-11-24	0.0900 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.