See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← WPM.LSE stock page

Wheaton Precious Metals Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-183,865.943,880.003,800.003,880.003,795.593,344
2023-12-153,870.003,957.413,839.133,870.003,785.811,842
2023-12-143,800.003,900.003,620.003,850.003,766.2571,658
2023-12-133,710.003,832.503,650.003,650.003,570.603,924
2023-12-123,790.003,870.003,710.003,710.003,629.295,461
2023-12-113,730.003,780.063,693.103,700.003,619.5110,170
2023-12-083,830.003,830.003,628.503,670.003,590.166,609
2023-12-073,832.293,860.003,805.103,860.003,776.033,756
2023-12-063,820.003,900.003,800.003,820.003,736.903,401
2023-12-054,120.004,253.003,805.413,815.003,732.0115,103
2023-12-044,150.004,150.003,837.764,135.004,045.055,077
2023-12-013,898.504,080.003,859.164,080.003,991.2414,084
2023-11-303,890.003,955.003,864.503,955.003,868.963,578
2023-11-293,888.003,889.603,731.103,805.003,722.233,518
2023-11-283,880.003,880.003,769.153,805.003,722.238,930
2023-11-273,830.003,848.303,740.363,765.003,683.106,738
2023-11-243,766.133,766.133,765.003,765.003,672.341,297
2023-11-233,800.003,843.003,690.003,690.003,599.19572
2023-11-223,800.003,840.003,723.003,770.003,677.2227,816
2023-11-213,780.003,840.003,618.503,765.003,672.345,913
2023-11-203,712.003,712.003,568.003,640.003,550.421,268
2023-11-173,660.003,801.503,648.503,690.003,599.1911,396
2023-11-163,660.003,705.983,627.503,695.003,604.0717,602
2023-11-153,682.003,682.003,538.003,610.003,521.161,781
2023-11-143,590.003,620.003,493.003,620.003,530.912,265
2023-11-133,428.003,509.083,428.003,505.003,418.746,326
2023-11-103,530.003,652.003,440.003,440.003,355.344,126
2023-11-093,420.003,590.003,408.503,580.003,491.903,690
2023-11-083,500.003,518.203,500.003,500.003,413.872,640
2023-11-073,500.003,620.003,400.003,400.003,316.338,838
2023-11-063,520.003,647.503,520.003,590.003,501.659,778
2023-11-033,560.003,640.003,516.503,575.003,487.024,814
2023-11-023,520.003,565.003,517.933,565.003,477.272,915
2023-11-013,470.003,510.003,440.003,440.003,355.342,555
2023-10-313,543.003,632.503,532.513,565.003,477.276,087
2023-10-303,520.003,662.503,510.003,545.003,457.766,433
2023-10-273,560.003,567.593,510.003,510.003,423.6213,304
2023-10-263,650.003,650.003,490.003,495.003,408.995,353
2023-10-253,650.003,650.003,596.393,650.003,560.177,885
2023-10-243,610.003,610.003,575.003,575.003,487.024,014
2023-10-233,560.003,630.003,477.503,630.003,540.672,580
2023-10-203,640.003,640.003,488.003,640.003,550.428,342
2023-10-193,548.003,560.003,548.003,560.003,472.392,129
2023-10-183,590.003,608.803,535.643,560.003,472.393,266
2023-10-173,470.003,549.203,470.003,510.003,423.62775
2023-10-163,440.003,549.203,430.003,430.003,345.599,943
2023-10-133,420.003,582.003,420.003,580.003,491.9013,072
2023-10-123,420.003,420.003,329.673,420.003,335.834,568
2023-10-113,390.003,393.003,332.823,345.003,262.6810,115
2023-10-103,280.003,350.003,280.003,320.003,238.3010,309
2023-10-093,130.003,276.003,130.003,240.003,160.266,827
2023-10-063,120.003,272.503,120.003,120.003,043.228,947
2023-10-053,272.003,272.003,137.003,200.003,121.25968
2023-10-043,147.003,264.003,147.003,210.003,131.00908
2023-10-033,200.003,236.503,197.503,200.003,121.254,551
2023-10-023,340.003,393.503,210.003,225.003,145.638,197
2023-09-293,300.003,392.943,300.003,390.003,306.573,402
2023-09-283,286.923,287.503,245.003,245.003,165.142,336
2023-09-273,440.003,492.503,342.003,365.003,282.1913,342
2023-09-263,470.003,470.003,368.603,435.003,350.473,243
← NewerPage 13 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.