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%WTI103.27▲ 3.82%
← WPM.LSE stock page

Wheaton Precious Metals Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-253,490.003,558.003,461.003,470.003,384.604,784
2023-09-223,620.003,620.003,565.003,565.003,477.274,895
2023-09-213,580.003,600.003,500.003,570.003,482.147,337
2023-09-203,560.003,634.873,428.003,615.003,526.044,148
2023-09-193,560.003,640.003,548.273,640.003,550.422,431
2023-09-183,580.003,580.003,510.003,580.003,491.902,255
2023-09-153,482.503,558.123,482.503,530.003,443.133,395
2023-09-143,430.003,550.003,363.003,505.003,418.746,556
2023-09-133,420.003,572.003,370.003,370.003,287.068,787
2023-09-123,420.003,500.003,351.573,500.003,413.877,285
2023-09-113,572.003,572.003,427.493,500.003,413.872,346
2023-09-083,360.003,520.003,358.503,475.003,389.4812,873
2023-09-073,340.133,340.133,330.003,330.003,248.052,478
2023-09-063,330.003,465.503,290.003,305.003,223.662,693
2023-09-053,320.003,430.433,320.003,320.003,238.306,715
2023-09-043,551.503,551.503,398.503,475.003,389.48106
2023-09-013,457.663,475.003,457.663,475.003,389.48591
2023-08-313,420.003,490.003,420.003,490.003,404.11850
2023-08-303,430.003,479.503,430.003,430.003,345.596,699
2023-08-293,425.803,459.023,395.003,395.003,311.4515,121
2023-08-253,375.003,385.003,365.003,375.003,291.941,351
2023-08-243,409.203,409.203,357.833,370.003,287.064,308
2023-08-233,320.003,400.003,320.003,400.003,305.6114,378
2023-08-223,290.003,300.003,242.003,300.003,208.382,719
2023-08-213,200.003,235.003,200.003,235.003,145.19736
2023-08-183,350.003,350.003,209.473,275.003,184.084,747
2023-08-173,350.003,350.003,240.443,285.003,193.804,578
2023-08-163,360.003,380.003,265.003,265.003,174.355,018
2023-08-153,420.003,498.003,360.003,400.003,305.617,618
2023-08-143,540.003,561.203,480.003,480.003,383.383,643
2023-08-113,480.003,640.003,460.003,590.003,490.337,354
2023-08-103,449.763,450.003,444.503,450.003,354.223,368
2023-08-093,440.003,460.003,420.003,425.003,329.912,316
2023-08-083,419.003,419.003,360.003,360.003,266.728,178
2023-08-073,404.803,404.803,360.003,360.003,266.722,009
2023-08-043,360.003,374.733,349.003,365.003,271.584,068
2023-08-033,310.003,380.003,300.003,360.003,266.723,981
2023-08-023,410.003,415.983,348.773,365.003,271.586,006
2023-08-013,430.003,480.003,409.933,480.003,383.382,894
2023-07-313,419.003,499.903,404.503,465.003,368.804,428
2023-07-283,410.003,445.003,386.503,445.003,349.363,476
2023-07-273,590.003,590.003,407.883,420.003,325.055,698
2023-07-263,517.173,520.003,505.683,520.003,422.279,310
2023-07-253,470.003,550.003,347.503,470.003,373.669,930
2023-07-243,410.003,451.883,405.003,405.003,310.471,980
2023-07-213,400.003,436.223,337.503,405.003,310.475,105
2023-07-203,430.003,465.633,425.003,425.003,329.914,736
2023-07-193,500.003,577.003,450.003,530.003,432.004,032
2023-07-183,470.003,470.003,411.873,465.003,368.807,650
2023-07-173,380.003,431.403,380.003,395.003,300.742,153
2023-07-143,410.003,520.673,400.003,470.003,373.664,302
2023-07-133,414.603,470.003,382.563,470.003,373.6614,491
2023-07-123,360.003,420.003,254.503,420.003,325.0512,893
2023-07-113,300.003,325.503,283.113,295.003,203.524,119
2023-07-103,240.003,305.003,224.213,305.003,213.241,469
2023-07-073,220.003,351.403,220.003,240.003,150.052,801
2023-07-063,380.003,388.503,241.503,255.003,164.637,827
2023-07-053,470.003,486.803,380.003,450.003,354.222,986
2023-07-043,460.003,474.253,412.003,450.003,354.222,763
2023-07-033,340.003,425.803,340.003,365.003,271.582,909
← NewerPage 14 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.