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
2022-10-112,900.002,922.792,845.532,875.002,769.285,890
2022-10-103,008.003,008.002,907.202,945.002,836.712,674
2022-10-073,050.003,098.752,951.252,980.002,870.429,702
2022-10-063,000.003,068.752,997.753,060.002,947.482,771
2022-10-053,048.503,048.502,957.562,985.002,875.246,245
2022-10-043,000.003,056.312,991.163,050.002,937.856,175
2022-10-032,980.003,038.002,938.752,970.002,860.799,980
2022-09-302,910.003,000.002,812.503,000.002,889.699,984
2022-09-292,940.002,940.002,810.002,810.002,706.674,410
2022-09-282,800.002,880.002,700.002,865.002,759.657,011
2022-09-272,720.002,780.892,700.002,720.002,619.981,927
2022-09-262,750.002,774.422,741.252,770.002,668.149,201
2022-09-232,790.002,860.002,705.002,705.002,605.539,894
2022-09-222,840.002,860.002,785.832,795.002,692.2214,529
2022-09-212,740.002,837.502,740.002,790.002,687.411,192
2022-09-202,800.002,850.002,749.302,810.002,706.675,569
2022-09-162,690.002,834.362,690.002,830.002,725.948,594
2022-09-152,850.002,869.502,740.002,740.002,639.257,430
2022-09-142,830.002,860.812,822.092,855.002,750.021,884
2022-09-132,860.002,908.252,810.002,880.002,774.105,126
2022-09-122,900.002,920.002,816.002,920.002,812.636,410
2022-09-092,800.002,900.002,799.852,900.002,793.362,428
2022-09-082,770.002,850.002,759.392,850.002,745.205,490
2022-09-072,730.002,830.002,697.902,795.002,692.226,305
2022-09-062,720.002,788.332,696.322,750.002,648.885,915
2022-09-052,840.002,840.002,628.252,840.002,735.57285
2022-09-022,550.002,704.362,550.002,670.002,571.822,282
2022-09-012,590.002,650.002,540.002,540.002,446.606,701
2022-08-312,630.002,700.002,606.752,700.002,600.724,413
2022-08-302,700.002,709.102,620.002,620.002,523.663,510
2022-08-262,720.002,770.382,696.722,700.002,600.723,162
2022-08-252,770.002,818.952,744.892,800.002,697.041,384
2022-08-242,769.252,775.002,739.052,775.002,662.37733
2022-08-232,770.002,780.002,752.902,780.002,667.174,207
2022-08-222,660.002,730.002,660.002,660.002,552.0411,893
2022-08-192,711.422,725.002,677.702,725.002,614.401,640
2022-08-182,682.802,741.692,682.802,725.002,614.401,304
2022-08-172,760.002,790.002,684.202,790.002,676.763,377
2022-08-162,840.002,850.002,757.612,815.002,700.757,340
2022-08-152,750.002,838.052,750.002,775.002,662.373,978
2022-08-122,666.502,799.512,666.502,725.002,614.402,888
2022-08-112,888.052,889.002,807.902,840.002,724.734,008
2022-08-102,870.002,870.002,821.482,845.002,729.537,559
2022-08-092,870.002,870.002,780.002,840.002,724.735,019
2022-08-082,850.002,863.282,809.402,855.002,739.132,374
2022-08-052,720.002,808.502,690.002,750.002,638.3916,951
2022-08-042,760.002,792.812,655.502,780.002,667.1710,494
2022-08-032,770.002,796.502,685.002,685.002,576.034,406
2022-08-022,750.002,827.642,741.002,815.002,700.7510,739
2022-08-012,770.002,906.502,730.002,730.002,619.203,746
2022-07-292,680.002,800.002,680.002,770.002,657.589,472
2022-07-282,670.002,802.802,670.002,730.002,619.2023,809
2022-07-272,690.002,704.492,600.002,685.002,576.036,840
2022-07-262,690.002,694.002,570.002,570.002,465.692,678
2022-07-252,690.002,690.002,640.002,650.002,542.454,433
2022-07-222,760.002,820.002,740.312,755.002,643.181,016
2022-07-212,760.002,795.002,710.002,755.002,643.1811,939
2022-07-202,770.002,857.002,762.852,770.002,657.583,351
2022-07-192,900.002,920.002,803.002,850.002,734.331,763
2022-07-182,830.002,875.002,820.002,875.002,758.314,240
← NewerPage 18 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.