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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← WPM.LSE stock page

Wheaton Precious Metals Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-213,030.003,140.403,026.403,090.002,945.652,578
2022-01-203,151.603,151.603,038.403,090.002,945.657,039
2022-01-192,870.003,075.002,870.003,075.002,931.359,283
2022-01-182,950.002,980.002,870.002,930.002,793.125,473
2022-01-172,850.002,935.502,850.002,895.002,759.76285
2022-01-142,870.002,961.512,850.002,895.002,759.761,564
2022-01-132,970.002,990.002,890.002,930.002,793.123,203
2022-01-122,955.802,955.802,875.402,915.002,778.822,466
2022-01-112,910.002,910.002,868.592,895.002,759.763,652
2022-01-102,787.802,893.402,787.802,845.002,712.091,562
2022-01-072,850.002,897.002,800.002,855.002,721.634,775
2022-01-063,030.003,030.002,881.362,885.002,750.2211,794
2022-01-053,010.003,132.203,010.003,090.002,945.652,673
2022-01-043,100.003,215.203,083.003,090.002,945.655,633
2021-12-313,205.203,205.203,170.003,170.003,021.912,642
2021-12-303,178.253,178.253,109.003,165.003,017.14645
2021-12-293,120.003,215.003,093.983,215.003,064.815,187
2021-12-243,040.003,173.003,040.003,040.002,897.98444
2021-12-233,115.543,164.803,059.003,110.002,964.71749
2021-12-223,110.003,120.003,108.203,120.002,974.25114
2021-12-213,080.003,150.003,077.503,115.002,969.484,818
2021-12-203,060.003,109.113,027.503,065.002,921.821,940
2021-12-173,060.003,160.002,976.753,140.002,993.314,334
2021-12-163,020.003,052.062,965.253,010.002,869.396,584
2021-12-153,020.003,020.002,900.002,935.002,797.8983,010
2021-12-143,050.003,152.503,020.003,020.002,878.923,061
2021-12-133,150.003,161.753,068.253,125.002,979.011,593
2021-12-103,054.803,100.003,054.803,100.002,955.18696
2021-12-093,160.003,160.003,055.403,090.002,945.651,670
2021-12-083,070.003,127.123,060.003,105.002,959.953,228
2021-12-073,100.003,110.003,007.003,080.002,936.113,546
2021-12-063,090.003,100.002,987.673,100.002,955.18409
2021-12-032,960.003,053.002,960.003,000.002,859.853,231
2021-12-023,100.003,174.402,960.002,995.002,855.094,671
2021-12-013,150.003,195.493,135.603,180.003,031.443,407
2021-11-303,180.003,220.003,174.403,215.003,064.813,404
2021-11-293,130.003,175.543,108.253,135.002,988.556,185
2021-11-263,160.003,240.003,039.753,195.003,045.7416,334
2021-11-253,240.003,246.253,212.563,220.003,069.571,708
2021-11-243,100.003,185.613,100.003,160.003,012.381,515
2021-11-233,160.003,241.003,110.003,145.002,998.084,388
2021-11-223,340.003,342.503,150.003,275.003,122.017,550
2021-11-193,325.003,343.503,227.803,285.003,131.543,769
2021-11-183,300.003,372.503,237.803,305.003,140.133,431
2021-11-173,280.003,360.203,239.803,295.003,130.6336,118
2021-11-163,386.003,422.003,281.203,350.003,182.883,224
2021-11-153,360.003,404.403,280.003,355.003,187.633,798
2021-11-123,330.003,344.493,212.503,275.003,111.6278,273
2021-11-113,250.003,290.003,172.403,250.003,087.878,057
2021-11-103,080.003,263.503,080.003,205.003,045.117,317
2021-11-093,076.503,084.033,045.003,045.002,893.107,691
2021-11-083,100.003,100.003,004.803,035.002,883.608,308
2021-11-052,960.003,040.002,957.353,040.002,888.353,993
2021-11-042,940.003,084.502,934.503,030.002,878.8410,093
2021-11-032,870.002,935.802,847.792,880.002,736.3335,425
2021-11-022,882.482,940.002,877.802,940.002,793.33954
2021-11-012,910.003,032.802,909.252,925.002,779.084,057
2021-10-292,996.403,005.202,918.402,975.002,826.593,854
2021-10-283,030.003,037.602,965.603,005.002,855.097,517
2021-10-272,960.003,050.002,940.003,050.002,897.85838
← NewerPage 21 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.