Wheaton Precious Metals Corp. - Price History
Monthly price history for WPM (Wheaton Precious Metals Corp.)
Date | Adjusted price | Real 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
Dividend Yield: 1.37%
Forward Dividend Yield: 1.36%
Payout Ratio: 50.85%
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 millionMarket Capitalization: 20.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 7.78%
DGR5: 17.45%
DGR10: 8.66%