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
2022-04-193,950.004,028.403,888.253,950.003,777.006,854
2022-04-143,939.303,942.003,876.003,910.003,738.761,996
2022-04-133,900.003,940.003,836.753,890.003,719.636,358
2022-04-123,860.003,920.003,827.503,880.003,710.078,191
2022-04-113,900.003,910.003,720.003,820.003,652.7011,185
2022-04-083,720.003,830.003,720.003,795.003,628.796,157
2022-04-073,640.003,768.803,616.003,630.003,471.025,271
2022-04-063,680.003,825.753,641.503,650.003,490.145,350
2022-04-053,740.003,801.253,692.503,725.003,561.865,286
2022-04-043,740.003,830.003,701.253,830.003,662.265,137
2022-04-013,670.003,720.003,618.923,720.003,557.085,715
2022-03-313,700.003,738.753,638.753,700.003,537.955,592
2022-03-303,680.003,680.003,547.503,610.003,451.892,857
2022-03-293,630.003,650.003,482.023,615.003,456.6810,289
2022-03-283,600.003,697.503,575.003,620.003,461.466,688
2022-03-253,730.003,740.003,607.633,730.003,566.642,149
2022-03-243,740.003,824.003,644.003,715.003,552.303,938
2022-03-233,620.003,710.003,570.003,670.003,509.279,637
2022-03-223,690.003,740.003,555.503,600.003,431.824,770
2022-03-213,575.503,760.003,575.503,685.003,512.858,945
2022-03-183,580.003,677.003,563.003,630.003,460.4226,677
2022-03-173,640.003,720.563,636.253,660.003,489.026,639
2022-03-163,540.003,677.503,520.003,575.003,407.9926,909
2022-03-153,550.003,603.283,460.003,560.003,393.699,055
2022-03-143,610.003,720.003,560.003,620.003,450.895,811
2022-03-113,600.003,710.003,470.003,665.003,493.799,719
2022-03-103,660.003,779.253,540.003,720.003,546.2213,698
2022-03-093,710.003,835.003,162.503,635.003,465.1928,127
2022-03-083,730.003,860.003,586.003,795.003,617.7118,173
2022-03-073,640.003,680.003,437.003,630.003,460.4211,779
2022-03-043,320.003,550.003,320.003,550.003,384.1612,648
2022-03-033,434.503,452.503,333.003,390.003,231.631,595
2022-03-023,490.003,560.003,338.003,380.003,222.1012,778
2022-03-013,350.003,476.003,330.003,330.003,174.4414,623
2022-02-283,260.003,360.003,110.003,300.003,145.847,054
2022-02-253,190.003,294.503,150.003,180.003,031.442,628
2022-02-243,240.003,351.503,205.503,275.003,122.0116,037
2022-02-233,190.003,233.503,130.003,185.003,036.213,892
2022-02-223,310.003,370.003,190.003,190.003,040.9822,536
2022-02-213,302.503,302.503,175.003,235.003,083.87309
2022-02-183,220.003,283.403,180.003,235.003,083.872,352
2022-02-173,170.003,233.023,093.003,195.003,045.7414,992
2022-02-163,160.003,170.003,055.403,155.003,007.6111,615
2022-02-153,190.003,190.003,024.803,055.002,912.283,824
2022-02-143,070.003,155.003,070.003,105.002,959.954,779
2022-02-113,000.003,040.002,973.352,990.002,850.328,725
2022-02-103,130.003,130.003,019.003,070.002,926.585,525
2022-02-093,110.003,130.003,005.003,070.002,926.581,934
2022-02-083,080.003,080.003,000.003,040.002,897.981,990
2022-02-073,000.003,030.002,950.002,965.002,826.495,241
2022-02-042,980.002,980.002,969.762,970.002,831.257,392
2022-02-032,930.003,016.252,920.002,960.002,821.722,710
2022-02-023,060.003,060.002,997.193,005.002,864.621,566
2022-02-013,010.003,030.002,925.402,990.002,850.324,968
2022-01-312,960.002,980.002,866.002,935.002,797.892,205
2022-01-282,950.002,950.502,786.602,835.002,702.565,780
2022-01-272,940.002,993.402,890.002,945.002,807.425,309
2022-01-262,950.003,022.802,950.003,020.002,878.923,031
2022-01-252,910.002,971.772,890.002,940.002,802.661,983
2022-01-243,060.003,060.002,885.002,885.002,750.227,291
← NewerPage 20 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.