See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.60▲ 4.15%
← WPM.LSE stock page

Wheaton Precious Metals Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-133,570.003,581.623,535.003,535.003,458.104,150
2024-03-123,460.003,561.503,410.003,485.003,409.195,226
2024-03-113,410.003,552.503,400.003,400.003,326.049,348
2024-03-083,410.003,533.003,410.003,410.003,335.824,540
2024-03-073,490.003,502.503,341.503,400.003,326.046,697
2024-03-063,440.003,474.003,398.253,410.003,335.824,435
2024-03-053,450.003,500.003,330.003,330.003,257.5658,299
2024-03-043,410.003,410.003,352.413,410.003,335.828,310
2024-03-013,250.003,370.003,200.003,350.003,277.1225,812
2024-02-293,220.003,225.883,140.003,140.003,071.696,121
2024-02-283,100.003,144.793,100.003,120.003,052.134,548
2024-02-273,100.003,185.503,100.003,145.003,076.582,157
2024-02-263,110.003,183.003,057.003,075.003,008.114,670
2024-02-233,120.003,184.003,040.003,040.002,973.875,135
2024-02-223,270.003,273.003,110.003,175.003,105.938,070
2024-02-213,360.003,400.003,190.413,200.003,130.3914,372
2024-02-203,428.503,534.653,428.503,505.003,428.753,392
2024-02-193,581.503,581.503,505.003,505.003,428.7595
2024-02-163,500.003,551.663,443.003,510.003,433.642,751
2024-02-153,500.003,560.003,390.703,490.003,414.084,487
2024-02-143,400.003,510.003,321.303,390.003,316.253,532
2024-02-133,530.003,570.003,420.003,420.003,345.606,549
2024-02-123,560.003,672.503,530.003,605.003,526.583,507
2024-02-093,570.003,613.513,550.003,550.003,472.7722,172
2024-02-083,771.503,771.503,620.003,695.003,614.624,287
2024-02-073,781.503,782.003,695.303,710.003,629.291,712
2024-02-063,710.003,710.003,638.003,690.003,609.734,845
2024-02-053,636.503,771.503,615.003,695.003,614.625,518
2024-02-023,840.003,876.503,557.503,670.003,590.165,740
2024-02-013,720.003,831.503,678.503,720.003,639.077,779
2024-01-313,812.503,822.003,687.503,750.003,668.4220,021
2024-01-303,770.003,902.003,608.503,710.003,629.294,117
2024-01-293,650.003,714.503,615.503,650.003,570.603,060
2024-01-263,597.003,741.003,597.003,610.003,531.472,979
2024-01-253,682.003,692.503,630.003,630.003,551.032,999
2024-01-243,750.003,754.503,620.003,660.003,580.383,731
2024-01-233,732.003,741.503,665.003,665.003,585.274,059
2024-01-223,596.503,731.003,596.503,650.003,570.608,171
2024-01-193,750.003,750.003,601.603,675.003,595.051,530
2024-01-183,640.003,761.003,620.003,620.003,541.253,489
2024-01-173,802.003,802.003,649.693,725.003,643.973,389
2024-01-163,739.003,785.003,739.003,785.003,702.662,125
2024-01-153,748.003,891.503,738.503,815.003,732.01552
2024-01-123,800.003,860.003,705.003,860.003,776.039,389
2024-01-113,740.003,830.003,740.003,830.003,746.681,836
2024-01-103,770.003,842.003,700.003,700.003,619.513,759
2024-01-093,730.003,851.003,680.003,780.003,697.773,274
2024-01-083,700.003,785.503,685.663,745.003,663.532,918
2024-01-053,730.003,852.503,683.003,785.003,702.6616,341
2024-01-043,670.003,813.003,670.003,670.003,590.161,258
2024-01-033,790.003,790.003,729.803,745.003,663.532,993
2024-01-024,010.004,020.003,870.003,870.003,785.813,983
2023-12-293,880.004,105.003,880.004,105.004,015.702,489
2023-12-283,887.403,935.003,887.403,935.003,849.402,431
2023-12-273,960.004,000.003,869.603,920.003,834.727,017
2023-12-223,901.003,901.003,885.003,885.003,800.4913,544
2023-12-213,910.003,910.003,870.003,870.003,785.812,084
2023-12-203,920.003,975.003,920.003,975.003,888.531,685
2023-12-193,942.003,957.153,880.003,880.003,795.595,166
2023-12-183,865.943,880.003,800.003,880.003,795.593,344
← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-190.1463 GBP
2026-05-270.1463 GBP
2026-03-300.1463 GBP
2025-11-190.1238 GBP
2025-08-210.1238 GBP
2025-05-270.1238 GBP
2025-03-310.1238 GBP
2024-11-200.1163 GBP
2024-08-210.1163 GBP
2024-05-290.1163 GBP
2024-04-020.1163 GBP
2023-11-270.1125 GBP
2023-08-240.1125 GBP
2023-05-180.1125 GBP
2023-03-230.1125 GBP
2022-11-180.1125 GBP
2022-08-250.1125 GBP
2022-05-190.1125 GBP
2022-03-230.1125 GBP
2021-11-190.1125 GBP
2021-08-260.1125 GBP
2021-05-200.1050 GBP
2021-03-250.0975 GBP
2020-11-240.0900 GBP

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