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
2023-03-313,920.003,970.503,790.003,885.003,766.504,590
2023-03-303,940.004,000.003,830.003,830.003,713.175,899
2023-03-293,900.003,936.773,868.173,915.003,795.5840,503
2023-03-283,930.003,933.003,796.993,870.003,751.956,473
2023-03-273,760.003,876.003,732.503,835.003,718.027,992
2023-03-243,840.003,890.003,718.003,830.003,713.179,124
2023-03-233,780.003,825.003,635.103,825.003,708.337,051
2023-03-223,780.003,780.003,690.983,780.003,654.0411,935
2023-03-213,770.003,770.003,666.083,700.003,576.716,366
2023-03-203,690.003,825.803,680.003,755.003,629.889,721
2023-03-173,580.003,729.103,457.503,715.003,591.2110,360
2023-03-163,580.003,691.603,500.003,500.003,383.373,072
2023-03-153,630.003,700.003,601.153,640.003,518.7114,091
2023-03-143,610.003,626.003,490.003,555.003,436.545,262
2023-03-133,390.003,615.003,390.003,555.003,436.5425,196
2023-03-103,320.003,444.153,320.003,395.003,281.879,352
2023-03-093,390.003,390.003,273.703,300.003,190.041,564
2023-03-083,244.003,354.003,244.003,300.003,190.042,283
2023-03-073,530.003,530.003,250.003,295.003,185.208,896
2023-03-063,520.003,602.003,404.503,450.003,335.045,718
2023-03-033,530.003,590.003,460.003,535.003,417.216,856
2023-03-023,446.883,465.583,435.003,435.003,320.54902
2023-03-013,562.503,562.503,465.003,465.003,349.5410,454
2023-02-283,490.003,490.003,348.003,420.003,306.041,920
2023-02-273,492.003,492.003,378.613,420.003,306.043,157
2023-02-243,406.503,420.003,361.013,420.003,306.042,103
2023-02-233,390.003,430.003,390.003,420.003,306.041,499
2023-02-223,380.003,414.503,310.003,345.003,233.5410,354
2023-02-213,380.003,480.363,380.003,380.003,267.372,015
2023-02-203,388.003,460.003,388.003,460.003,344.711
2023-02-173,507.403,507.403,460.003,460.003,344.712,806
2023-02-163,420.003,505.003,396.503,460.003,344.712,436
2023-02-153,460.003,494.883,426.503,485.003,368.872,027
2023-02-143,500.003,541.063,460.003,460.003,344.718,900
2023-02-133,542.723,555.893,476.003,530.003,412.371,393
2023-02-103,500.003,590.003,500.003,565.003,446.21869
2023-02-093,690.003,750.003,540.003,540.003,422.043,506
2023-02-083,530.003,683.003,530.003,530.003,412.375,323
2023-02-073,630.003,687.003,622.003,655.003,533.211,512
2023-02-063,640.003,651.573,520.003,605.003,484.875,022
2023-02-033,620.003,640.003,510.003,590.003,470.376,551
2023-02-023,628.003,772.003,628.003,700.003,576.711,587
2023-02-013,650.003,730.003,587.003,650.003,528.38504
2023-01-313,640.003,657.503,570.003,570.003,451.042,306
2023-01-303,643.503,792.003,643.503,720.003,596.042,371
2023-01-273,710.003,868.503,640.003,640.003,518.715,818
2023-01-263,750.003,810.003,668.403,810.003,683.042,330
2023-01-253,690.003,760.893,690.003,740.003,615.383,473
2023-01-243,697.503,697.503,567.003,630.003,509.043,304
2023-01-233,567.003,693.003,567.003,630.003,509.041,784
2023-01-203,620.003,684.003,612.343,630.003,509.043,752
2023-01-193,520.003,635.463,520.003,520.003,402.711,576
2023-01-183,662.503,662.503,524.433,595.003,475.212,977
2023-01-173,646.003,693.003,576.503,630.003,509.04990
2023-01-163,666.503,666.503,603.503,615.003,494.54636
2023-01-133,630.003,653.733,506.503,640.003,518.717,844
2023-01-123,553.503,615.313,553.503,575.003,455.8711,305
2023-01-113,642.503,642.503,507.503,575.003,455.872,693
2023-01-103,580.003,580.003,512.003,575.003,455.871,231
2023-01-093,540.003,645.003,540.003,575.003,455.875,103
← NewerPage 16 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.