Wheaton Precious Metals Corp. - Price History

Monthly price history for WPM (Wheaton Precious Metals Corp.)

DateAdjusted priceReal price
March 2024 47.13 USD 47.13 USD
February 2024 41.09 USD 41.09 USD
January 2024 46.87 USD 46.87 USD
December 2023 49.34 USD 49.34 USD
November 2023 48.90 USD 48.90 USD
October 2023 42.12 USD 42.25 USD
September 2023 40.42 USD 40.55 USD
August 2023 43.44 USD 43.58 USD
July 2023 44.53 USD 44.83 USD
June 2023 42.93 USD 43.22 USD
May 2023 44.95 USD 45.25 USD
April 2023 48.90 USD 49.38 USD
March 2023 47.69 USD 48.16 USD
February 2023 41.11 USD 41.65 USD
January 2023 45.15 USD 45.74 USD
December 2022 38.58 USD 39.08 USD
November 2022 38.53 USD 39.03 USD
October 2022 32.14 USD 32.69 USD
September 2022 31.81 USD 32.36 USD
August 2022 29.98 USD 30.50 USD
July 2022 33.56 USD 34.30 USD
June 2022 35.26 USD 36.03 USD
May 2022 40.42 USD 41.31 USD
April 2022 43.73 USD 44.86 USD
March 2022 46.38 USD 47.58 USD
February 2022 42.55 USD 43.79 USD
January 2022 39.18 USD 40.32 USD
December 2021 41.72 USD 42.93 USD
November 2021 40.59 USD 41.77 USD
October 2021 39.14 USD 40.41 USD
September 2021 36.40 USD 37.58 USD
August 2021 43.62 USD 45.04 USD
July 2021 44.54 USD 46.15 USD
June 2021 42.53 USD 44.07 USD
May 2021 46.35 USD 48.02 USD
April 2021 39.76 USD 41.32 USD
March 2021 36.77 USD 38.21 USD
February 2021 34.27 USD 35.74 USD
January 2021 39.39 USD 41.07 USD
December 2020 40.03 USD 41.74 USD
November 2020 37.53 USD 39.14 USD
October 2020 44.08 USD 46.11 USD
September 2020 46.91 USD 49.07 USD
August 2020 51.03 USD 53.37 USD
July 2020 51.84 USD 54.33 USD
June 2020 42.03 USD 44.05 USD
May 2020 41.03 USD 43.00 USD
April 2020 35.95 USD 37.76 USD
March 2020 26.21 USD 27.53 USD
February 2020 27.04 USD 28.50 USD
January 2020 27.94 USD 29.45 USD
December 2019 28.23 USD 29.75 USD
November 2019 26.14 USD 27.64 USD
October 2019 26.55 USD 28.07 USD
September 2019 24.81 USD 26.24 USD
August 2019 27.81 USD 29.41 USD
July 2019 24.62 USD 26.12 USD
June 2019 22.79 USD 24.18 USD
May 2019 20.83 USD 22.10 USD
April 2019 20.34 USD 21.68 USD
March 2019 22.26 USD 23.82 USD
February 2019 20.34 USD 21.76 USD
January 2019 19.70 USD 21.08 USD
December 2018 18.25 USD 19.53 USD
November 2018 14.62 USD 15.64 USD
October 2018 15.27 USD 16.43 USD
September 2018 16.26 USD 17.50 USD
August 2018 15.97 USD 17.18 USD
July 2018 19.37 USD 20.95 USD
June 2018 20.40 USD 22.06 USD
May 2018 20.21 USD 21.86 USD
April 2018 19.15 USD 20.79 USD
March 2018 18.68 USD 20.37 USD
February 2018 17.49 USD 19.08 USD
January 2018 19.80 USD 21.59 USD
December 2017 20.29 USD 22.13 USD
November 2017 19.14 USD 20.88 USD
October 2017 18.94 USD 20.74 USD
September 2017 17.43 USD 19.09 USD
August 2017 18.97 USD 20.78 USD
July 2017 18.45 USD 20.31 USD
June 2017 18.06 USD 19.89 USD
May 2017 18.63 USD 20.51 USD
April 2017 18.08 USD 19.97 USD
March 2017 18.80 USD 20.84 USD
February 2017 17.64 USD 19.55 USD
January 2017 19.97 USD 22.13 USD
December 2016 17.43 USD 19.32 USD
November 2016 16.45 USD 18.23 USD
October 2016 21.68 USD 24.11 USD
September 2016 24.31 USD 27.03 USD
August 2016 22.78 USD 25.33 USD
July 2016 25.02 USD 27.87 USD
June 2016 21.12 USD 23.53 USD
May 2016 16.72 USD 18.62 USD
April 2016 18.76 USD 20.95 USD
March 2016 14.85 USD 16.58 USD
February 2016 14.04 USD 15.73 USD
January 2016 10.50 USD 11.76 USD
December 2015 11.09 USD 12.42 USD
November 2015 11.71 USD 13.12 USD
October 2015 12.09 USD 13.59 USD
September 2015 10.68 USD 12.01 USD
August 2015 10.88 USD 12.23 USD
July 2015 11.59 USD 13.08 USD
June 2015 15.36 USD 17.34 USD
May 2015 16.90 USD 19.07 USD
April 2015 17.45 USD 19.74 USD
March 2015 16.81 USD 19.02 USD
February 2015 19.03 USD 21.59 USD
January 2015 20.25 USD 22.97 USD
December 2014 17.92 USD 20.33 USD
November 2014 17.56 USD 19.92 USD
October 2014 15.27 USD 17.37 USD
September 2014 17.52 USD 19.93 USD
August 2014 21.99 USD 25.01 USD
July 2014 22.90 USD 26.11 USD
June 2014 23.04 USD 26.27 USD
May 2014 18.01 USD 20.54 USD
April 2014 19.41 USD 22.20 USD
March 2014 19.78 USD 22.70 USD
February 2014 22.25 USD 25.53 USD
January 2014 18.92 USD 21.71 USD
December 2013 17.60 USD 20.19 USD
November 2013 18.25 USD 20.94 USD
October 2013 19.67 USD 22.67 USD
September 2013 21.49 USD 24.77 USD
August 2013 22.86 USD 26.35 USD
July 2013 19.86 USD 22.97 USD
June 2013 17.00 USD 19.67 USD
May 2013 20.51 USD 23.72 USD
April 2013 21.10 USD 24.53 USD
March 2013 26.96 USD 31.35 USD
February 2013 27.08 USD 31.63 USD
January 2013 29.84 USD 34.85 USD
December 2012 30.89 USD 36.08 USD
November 2012 31.47 USD 36.76 USD
October 2012 34.61 USD 40.50 USD
September 2012 33.93 USD 39.71 USD
August 2012 29.57 USD 34.60 USD
July 2012 23.46 USD 27.54 USD
June 2012 22.87 USD 26.84 USD
May 2012 21.71 USD 25.48 USD
April 2012 25.92 USD 30.53 USD
March 2012 28.11 USD 33.20 USD
February 2012 32.48 USD 38.37 USD
January 2012 30.15 USD 35.61 USD
December 2011 24.52 USD 28.96 USD
November 2011 28.43 USD 33.58 USD
October 2011 29.21 USD 34.60 USD
September 2011 24.86 USD 29.45 USD
August 2011 33.42 USD 39.62 USD
July 2011 30.44 USD 36.08 USD
June 2011 27.84 USD 33.00 USD
May 2011 30.97 USD 36.75 USD
April 2011 34.23 USD 40.62 USD
March 2011 36.54 USD 43.36 USD
February 2011 35.83 USD 42.55 USD
January 2011 25.94 USD 30.80 USD
December 2010 32.88 USD 39.04 USD
November 2010 31.07 USD 36.89 USD
October 2010 24.21 USD 28.75 USD
September 2010 22.44 USD 26.65 USD
August 2010 19.00 USD 22.56 USD
July 2010 15.87 USD 18.85 USD
June 2010 16.93 USD 20.10 USD
May 2010 15.91 USD 18.89 USD
April 2010 16.44 USD 19.52 USD
March 2010 13.20 USD 15.68 USD
February 2010 12.78 USD 15.17 USD
January 2010 11.59 USD 13.76 USD
December 2009 12.65 USD 15.02 USD
November 2009 13.53 USD 16.07 USD
October 2009 10.51 USD 12.48 USD
September 2009 10.60 USD 12.59 USD
August 2009 8.72 USD 10.36 USD
July 2009 7.73 USD 9.18 USD
June 2009 6.94 USD 8.24 USD
May 2009 8.86 USD 10.52 USD
April 2009 6.42 USD 7.62 USD
March 2009 6.93 USD 8.23 USD
February 2009 5.63 USD 6.69 USD
January 2009 5.50 USD 6.53 USD
December 2008 5.47 USD 6.49 USD
November 2008 2.91 USD 3.45 USD
October 2008 3.03 USD 3.60 USD
September 2008 6.86 USD 8.15 USD
August 2008 9.70 USD 11.52 USD
July 2008 10.91 USD 12.96 USD
June 2008 12.34 USD 14.65 USD
May 2008 12.21 USD 14.50 USD
April 2008 11.18 USD 13.27 USD
March 2008 13.08 USD 15.53 USD
February 2008 14.59 USD 17.32 USD
January 2008 12.96 USD 15.39 USD
December 2007 14.29 USD 16.97 USD
November 2007 12.61 USD 14.97 USD
October 2007 14.21 USD 16.87 USD
September 2007 11.81 USD 14.02 USD
August 2007 9.58 USD 11.38 USD
July 2007 11.55 USD 13.71 USD
June 2007 9.84 USD 11.69 USD
May 2007 9.66 USD 11.47 USD
April 2007 9.36 USD 11.12 USD
March 2007 7.98 USD 9.48 USD
February 2007 8.44 USD 10.02 USD
January 2007 9.10 USD 10.80 USD
December 2006 8.83 USD 10.48 USD
November 2006 9.90 USD 11.75 USD
October 2006 9.26 USD 11.00 USD
September 2006 7.95 USD 9.44 USD
August 2006 9.24 USD 10.97 USD
July 2006 8.23 USD 9.77 USD
June 2006 7.93 USD 9.42 USD
May 2006 7.50 USD 8.90 USD
April 2006 9.47 USD 11.24 USD
March 2006 8.99 USD 10.67 USD
February 2006 6.88 USD 8.17 USD
January 2006 6.55 USD 7.78 USD
December 2005 4.88 USD 5.80 USD
November 2005 4.48 USD 5.32 USD
October 2005 3.78 USD 4.49 USD
September 2005 3.68 USD 4.37 USD
August 2005 2.99 USD 3.55 USD
July 2005 2.72 USD 3.23 USD

WPM

Price: 47.13USD

52 week price:
37.90
52.76

Dividend Yield: 1.37%

5-year range yield:
0.57%
1.37%

Forward Dividend Yield: 1.36%

Payout Ratio: 50.85%

Payout Ratio Range:
5.20%
276.92%

Dividend Per Share: 0.62 USD

Earnings Per Share: 1.18 USD

P/E Ratio: 38.55

Exchange: NYQ

Sector: Basic Materials

Industry: Gold

Volume: 1.4 million

Ebitda: 134.8 million

Market Capitalization: 20.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: 7.78%

DGR5: 17.45%

DGR10: 8.66%

Links: