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
2023-06-303,360.003,363.403,350.003,360.003,266.724,621
2023-06-293,360.003,370.003,316.513,330.003,237.553,571
2023-06-283,370.003,372.953,320.003,365.003,271.584,191
2023-06-273,370.003,416.803,316.503,390.003,295.88901
2023-06-263,383.643,383.643,365.003,365.003,271.581,469
2023-06-233,360.003,422.403,340.203,390.003,295.882,970
2023-06-223,340.003,424.503,315.503,365.003,271.584,857
2023-06-213,400.003,480.003,331.933,350.003,256.993,920
2023-06-203,500.003,500.003,428.043,435.003,339.635,375
2023-06-193,470.003,527.003,470.003,500.003,402.83690
2023-06-163,430.003,527.003,430.003,430.003,334.774,280
2023-06-153,500.003,567.503,438.503,470.003,373.664,683
2023-06-143,540.003,575.003,512.003,575.003,475.752,465
2023-06-133,580.003,626.803,560.003,565.003,466.035,258
2023-06-123,550.003,580.003,534.503,565.003,466.032,942
2023-06-093,600.003,653.003,548.583,565.003,466.033,087
2023-06-083,660.003,747.003,625.003,625.003,524.363,934
2023-06-073,700.003,769.203,676.303,685.003,582.6921,838
2023-06-063,685.803,750.003,685.803,750.003,645.891,410
2023-06-053,610.003,720.203,610.003,695.003,592.422,213
2023-06-023,850.003,850.003,630.323,685.003,582.6910,438
2023-06-013,650.003,758.103,600.003,640.003,538.943,908
2023-05-313,570.003,709.503,560.003,645.003,543.805,868
2023-05-303,620.003,730.003,560.003,650.003,548.673,254
2023-05-263,630.003,732.003,560.003,660.003,558.3911,157
2023-05-253,670.003,811.003,587.543,645.003,543.809,032
2023-05-243,680.003,718.503,653.283,680.003,577.838,084
2023-05-233,810.003,830.003,695.003,695.003,592.423,957
2023-05-223,759.003,840.003,759.003,840.003,733.391,165
2023-05-193,860.003,923.003,824.233,825.003,718.815,596
2023-05-183,860.004,021.503,815.003,815.003,709.083,923
2023-05-173,950.003,957.503,900.003,900.003,781.043,403
2023-05-164,060.004,132.003,943.593,975.003,853.753,976
2023-05-154,040.004,096.503,995.004,040.003,916.773,581
2023-05-124,040.004,040.003,990.004,000.003,877.993,371
2023-05-114,173.004,192.004,048.004,125.003,999.181,895
2023-05-104,040.004,201.504,040.004,125.003,999.181,642
2023-05-094,150.004,160.003,979.004,130.004,004.024,754
2023-05-053,960.004,148.163,960.004,075.003,950.703,355
2023-05-043,980.004,139.803,974.804,050.003,926.465,439
2023-05-034,040.004,130.003,983.004,090.003,965.248,046
2023-05-023,940.004,037.303,855.103,980.003,858.6011,475
2023-04-283,940.004,015.203,864.503,940.003,819.8222,093
2023-04-273,860.003,993.003,860.003,930.003,810.124,851
2023-04-263,960.004,020.003,871.404,020.003,897.383,232
2023-04-253,895.204,005.803,874.203,940.003,819.825,494
2023-04-244,020.004,020.003,897.604,020.003,897.383,230
2023-04-213,950.004,015.803,916.403,950.003,829.514,558
2023-04-203,933.004,006.403,916.403,950.003,829.513,920
2023-04-193,981.604,015.003,974.304,015.003,892.532,148
2023-04-183,982.404,104.903,954.504,020.003,897.386,487
2023-04-174,160.004,160.003,950.004,005.003,882.846,455
2023-04-144,170.004,197.304,042.964,070.003,945.857,228
2023-04-134,040.004,205.673,925.204,170.004,042.807,472
2023-04-123,970.004,046.103,970.003,980.003,858.605,310
2023-04-114,004.504,041.503,888.503,965.003,844.069,754
2023-04-064,000.004,041.503,948.573,965.003,844.061,729
2023-04-054,010.004,010.003,936.503,995.003,873.1435,080
2023-04-043,820.004,010.003,820.004,010.003,887.689,054
2023-04-033,880.003,970.503,790.003,925.003,805.289,012
← NewerPage 15 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.