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
2022-07-152,880.002,890.002,830.602,885.002,767.912,732
2022-07-142,970.002,970.002,792.702,820.002,705.554,573
2022-07-132,910.003,040.002,900.003,010.002,887.834,778
2022-07-122,970.002,970.002,915.002,915.002,796.691,514
2022-07-112,937.002,956.002,910.002,910.002,791.89541
2022-07-082,983.502,984.002,866.502,925.002,806.281,644
2022-07-072,950.002,970.002,900.002,900.002,782.306,295
2022-07-062,890.002,985.412,851.592,915.002,796.695,387
2022-07-052,960.003,054.362,918.992,930.002,811.0810,651
2022-07-043,030.003,080.002,942.403,060.002,935.814,660
2022-07-012,960.003,085.802,950.003,020.002,897.43394
2022-06-303,070.003,176.702,976.223,005.002,883.048,791
2022-06-293,130.003,246.403,077.733,115.002,988.577,444
2022-06-283,180.003,220.003,134.353,165.003,036.545,642
2022-06-273,128.503,166.403,105.303,110.002,983.786,429
2022-06-243,010.003,104.013,000.003,055.002,931.018,209
2022-06-233,150.003,150.003,033.303,085.002,959.793,972
2022-06-223,180.003,189.703,110.003,185.003,055.731,137
2022-06-213,230.003,240.003,161.803,190.003,060.533,563
2022-06-203,187.903,187.903,130.193,165.003,036.54421
2022-06-173,220.003,220.003,113.303,135.003,007.761,731
2022-06-163,150.003,208.203,090.003,165.003,036.549,094
2022-06-153,300.003,300.003,178.453,230.003,098.914,841
2022-06-143,240.003,285.763,224.293,255.003,122.892,046
2022-06-133,430.003,480.003,278.203,310.003,175.668,011
2022-06-103,280.003,368.503,202.403,355.003,218.8311,003
2022-06-093,390.003,390.003,180.003,180.003,050.937,838
2022-06-083,320.003,420.003,302.703,420.003,281.193,343
2022-06-073,360.003,400.003,300.003,355.003,218.837,595
2022-06-063,360.003,400.003,326.053,335.003,199.6428,144
2022-06-013,310.003,440.003,280.003,310.003,175.669,061
2022-05-313,350.003,550.003,337.963,365.003,228.4330,695
2022-05-303,364.503,502.503,340.113,435.003,295.59851
2022-05-273,400.003,502.503,358.773,430.003,290.794,135
2022-05-263,500.003,500.003,430.003,455.003,314.779,242
2022-05-253,450.003,500.003,350.003,500.003,357.957,080
2022-05-243,360.003,409.253,347.103,390.003,252.419,869
2022-05-233,357.003,357.003,301.803,330.003,194.857,877
2022-05-203,330.003,360.003,283.253,360.003,223.632,069
2022-05-193,327.503,327.503,276.173,305.003,170.867,021
2022-05-183,189.193,285.003,182.343,285.003,141.136,754
2022-05-173,260.003,326.503,186.413,265.003,122.004,823
2022-05-163,300.003,328.503,217.253,300.003,155.477,412
2022-05-133,330.003,330.003,192.983,295.003,150.6913,636
2022-05-123,450.003,535.503,291.983,355.003,208.0634,021
2022-05-113,450.003,500.003,447.763,460.003,308.467,635
2022-05-103,540.003,540.003,400.333,540.003,384.963,854
2022-05-093,500.003,595.503,460.003,495.003,341.938,367
2022-05-063,530.003,640.003,500.003,500.003,346.714,465
2022-05-053,680.003,811.503,563.523,610.003,451.8913,116
2022-05-043,580.003,640.183,570.003,570.003,413.652,531
2022-05-033,570.003,600.003,540.003,575.003,418.438,498
2022-04-293,600.003,690.003,600.003,635.003,475.801,341
2022-04-283,666.003,684.503,607.543,635.003,475.801,853
2022-04-273,600.003,658.503,588.723,600.003,442.333,357
2022-04-263,620.003,777.753,597.833,625.003,466.2423,605
2022-04-253,840.003,988.003,600.003,600.003,442.3312,777
2022-04-223,850.004,016.503,707.483,855.003,686.163,281
2022-04-213,850.003,985.503,775.113,850.003,681.3811,297
2022-04-203,873.504,038.203,873.503,995.003,820.032,594
← NewerPage 19 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.