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
2023-01-063,520.003,610.003,520.003,590.003,470.3710,276
2023-01-053,460.003,498.903,411.703,445.003,330.2129,773
2023-01-043,400.003,480.003,366.903,460.003,344.716,801
2023-01-033,310.003,373.503,260.003,325.003,214.204,279
2022-12-303,220.003,235.003,220.003,235.003,127.202,475
2022-12-293,340.003,340.003,265.003,265.003,156.2010,162
2022-12-283,420.003,420.003,290.003,290.003,180.371,159
2022-12-233,270.003,375.503,270.003,270.003,161.042,776
2022-12-223,336.503,403.003,273.503,345.003,233.541,496
2022-12-213,320.003,375.503,244.003,340.003,228.703,802
2022-12-203,260.003,305.003,224.503,305.003,194.874,546
2022-12-193,186.893,186.893,173.373,180.003,074.041,265
2022-12-163,170.003,211.613,085.003,145.003,040.202,834
2022-12-153,160.003,170.003,114.003,170.003,064.373,393
2022-12-143,160.003,256.003,160.003,160.003,054.70813
2022-12-133,210.003,253.373,170.003,210.003,103.043,725
2022-12-123,180.003,180.003,140.003,160.003,054.703,468
2022-12-093,260.003,260.003,187.503,255.003,146.5411,037
2022-12-083,200.003,315.003,200.003,255.003,146.54905
2022-12-073,190.003,342.003,190.003,190.003,083.702,440
2022-12-063,220.003,343.503,187.413,270.003,161.042,792
2022-12-053,200.003,342.503,184.403,280.003,170.707,557
2022-12-023,250.003,269.003,230.003,230.003,122.372,636
2022-12-013,180.003,289.203,156.003,255.003,146.546,843
2022-11-303,200.003,208.243,105.003,150.003,045.042,472
2022-11-293,130.003,190.003,125.983,155.003,049.872,522
2022-11-283,282.503,282.503,145.003,215.003,107.871,236
2022-11-253,143.753,235.503,143.753,210.003,103.0416,840
2022-11-243,161.503,225.003,145.543,225.003,117.541,043
2022-11-233,180.003,273.503,143.753,210.003,103.043,654
2022-11-223,150.003,287.253,076.133,245.003,136.874,301
2022-11-213,080.003,150.003,080.003,150.003,045.044,440
2022-11-183,080.003,080.003,000.003,000.002,900.034,095
2022-11-173,100.003,105.493,060.003,080.002,966.744,093
2022-11-163,110.003,224.003,100.003,100.002,986.011,604
2022-11-153,220.003,224.003,151.843,170.003,053.438,509
2022-11-143,280.003,280.003,178.003,250.003,130.4923,072
2022-11-113,260.003,260.003,152.003,210.003,091.9610,919
2022-11-103,167.503,253.003,122.503,190.003,072.7010,200
2022-11-093,120.003,165.003,070.003,140.003,024.548,150
2022-11-083,080.003,150.782,943.003,120.003,005.276,205
2022-11-072,983.003,070.002,983.003,010.002,899.325,171
2022-11-042,820.003,020.002,820.002,995.002,884.8714,078
2022-11-032,830.002,830.002,720.002,750.002,648.885,815
2022-11-022,880.002,965.502,836.502,895.002,788.552,393
2022-11-012,900.002,925.002,889.982,925.002,817.446,093
2022-10-312,833.502,874.142,833.502,865.002,759.655,048
2022-10-282,920.002,920.002,810.002,835.002,730.759,158
2022-10-272,964.502,964.502,892.802,915.002,807.814,828
2022-10-262,860.002,949.062,859.502,910.002,802.996,765
2022-10-252,877.772,895.002,877.772,895.002,788.5525,787
2022-10-242,820.002,920.002,806.502,860.002,754.831,629
2022-10-212,850.002,880.002,838.802,880.002,774.105,201
2022-10-202,752.322,827.002,752.322,765.002,663.332,252
2022-10-192,750.002,780.002,724.632,750.002,648.884,308
2022-10-182,780.002,820.002,780.002,795.002,692.225,365
2022-10-172,770.002,810.002,711.502,800.002,697.045,829
2022-10-142,810.002,812.932,733.762,755.002,653.694,128
2022-10-132,840.002,840.002,683.112,725.002,624.8013,238
2022-10-122,850.002,908.282,850.002,885.002,778.911,083
← NewerPage 17 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.