Wheaton Precious Metals Corp. (LON:WPM)
London · Delayed Price · Currency is GBP · Price in GBX 8,200.00
+320.00 (4.06%)
Oct 3, 2025, 4:47 PM BST
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7,700.00 | 8,420.00 | 7,700.00 | 8,200.00 | 8,200.00 | 4.06% | 2,899 |
| Oct 2, 2025 | 8,597.76 | 8,720.00 | 7,880.00 | 7,880.00 | 7,880.00 | -7.51% | 18,335 |
| Oct 1, 2025 | 8,600.00 | 8,720.00 | 8,200.00 | 8,520.00 | 8,520.00 | 1.91% | 5,716 |
| Sep 30, 2025 | 8,353.04 | 8,440.00 | 8,000.00 | 8,360.00 | 8,360.00 | -0.24% | 35,409 |
| Sep 29, 2025 | 8,160.00 | 8,380.00 | 8,160.00 | 8,380.00 | 8,380.00 | 3.20% | 10,565 |
| Sep 26, 2025 | 8,000.00 | 8,120.00 | 7,960.00 | 8,120.00 | 8,120.00 | 1.12% | 6,157 |
| Sep 25, 2025 | 7,920.00 | 8,030.00 | 7,843.29 | 8,030.00 | 8,030.00 | 1.39% | 2,222 |
| Sep 24, 2025 | 8,080.00 | 8,080.00 | 7,920.00 | 7,920.00 | 7,920.00 | -0.50% | 5,773 |
| Sep 23, 2025 | 8,140.00 | 8,140.00 | 7,871.00 | 7,960.00 | 7,960.00 | 0.25% | 6,810 |
| Sep 22, 2025 | 8,138.20 | 8,218.20 | 7,880.00 | 7,940.00 | 7,940.00 | 0.25% | 11,481 |
| Sep 19, 2025 | 7,760.00 | 8,019.20 | 7,648.00 | 7,920.00 | 7,920.00 | 3.94% | 8,669 |
| Sep 18, 2025 | 7,699.20 | 7,820.00 | 7,600.00 | 7,620.00 | 7,620.00 | -1.04% | 5,388 |
| Sep 17, 2025 | 7,560.00 | 7,800.00 | 7,520.00 | 7,700.00 | 7,700.00 | 0.26% | 4,279 |
| Sep 16, 2025 | 7,880.00 | 8,240.00 | 7,672.72 | 7,680.00 | 7,680.00 | -3.27% | 16,488 |
| Sep 15, 2025 | 7,899.60 | 8,080.00 | 7,763.40 | 7,940.00 | 7,940.00 | 1.02% | 7,752 |
| Sep 12, 2025 | 7,967.90 | 8,040.00 | 7,540.00 | 7,860.00 | 7,860.00 | 0.26% | 4,702 |
| Sep 11, 2025 | 7,549.60 | 8,195.37 | 7,549.60 | 7,840.00 | 7,840.00 | 1.03% | 8,305 |
| Sep 10, 2025 | 7,820.00 | 7,843.80 | 7,663.31 | 7,760.00 | 7,760.00 | -1.02% | 14,477 |
| Sep 9, 2025 | 7,822.00 | 7,940.00 | 7,760.00 | 7,840.00 | 7,840.00 | 0.51% | 7,348 |
| Sep 8, 2025 | 7,760.00 | 7,918.60 | 7,680.00 | 7,800.00 | 7,800.00 | -0.51% | 14,693 |
| Sep 5, 2025 | 7,731.61 | 7,917.60 | 7,660.00 | 7,840.00 | 7,840.00 | 3.16% | 6,243 |
| Sep 4, 2025 | 7,620.00 | 7,760.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.55% | 9,354 |
| Sep 3, 2025 | 7,618.80 | 7,720.00 | 7,540.00 | 7,720.00 | 7,720.00 | 1.85% | 13,256 |
| Sep 2, 2025 | 7,320.00 | 7,800.00 | 7,320.00 | 7,580.00 | 7,580.00 | 1.88% | 20,963 |
| Sep 1, 2025 | 7,400.00 | 7,840.00 | 7,400.00 | 7,440.00 | 7,440.00 | 0.54% | 3,074 |
| Aug 29, 2025 | 7,214.39 | 7,400.00 | 7,180.00 | 7,400.00 | 7,400.00 | 3.50% | 5,392 |
| Aug 28, 2025 | 7,213.27 | 7,400.00 | 7,100.00 | 7,150.00 | 7,150.00 | 0.70% | 7,275 |
| Aug 27, 2025 | 7,124.00 | 7,292.00 | 7,020.00 | 7,100.00 | 7,100.00 | -0.98% | 5,684 |
| Aug 26, 2025 | 7,140.00 | 7,220.00 | 7,000.00 | 7,170.00 | 7,170.00 | 0.99% | 3,208 |
| Aug 22, 2025 | 7,040.00 | 7,120.00 | 6,880.00 | 7,100.00 | 7,100.00 | 0.57% | 9,385 |
| Aug 21, 2025 | 6,904.80 | 7,160.00 | 6,780.00 | 7,060.00 | 7,060.00 | 1.58% | 11,238 |
| Aug 20, 2025 | 6,800.00 | 6,950.00 | 6,760.00 | 6,950.00 | 6,937.72 | 2.21% | 8,151 |
| Aug 19, 2025 | 6,880.00 | 7,280.00 | 6,700.00 | 6,800.00 | 6,787.98 | -1.02% | 6,567 |
| Aug 18, 2025 | 7,013.60 | 7,160.00 | 6,844.70 | 6,870.00 | 6,857.86 | -1.86% | 6,003 |
| Aug 15, 2025 | 7,000.20 | 7,120.00 | 6,860.00 | 7,000.00 | 6,987.63 | 0.72% | 2,369 |
| Aug 14, 2025 | 6,960.00 | 7,140.00 | 6,900.00 | 6,950.00 | 6,937.72 | -0.57% | 7,183 |
| Aug 13, 2025 | 7,123.70 | 7,300.00 | 6,780.00 | 6,990.00 | 6,977.64 | -2.65% | 4,864 |
| Aug 12, 2025 | 7,078.60 | 7,600.00 | 7,078.60 | 7,180.00 | 7,167.31 | -0.83% | 14,668 |
| Aug 11, 2025 | 7,470.00 | 7,600.00 | 6,877.06 | 7,240.00 | 7,227.20 | -3.98% | 15,853 |
| Aug 8, 2025 | 7,399.35 | 7,760.00 | 7,060.00 | 7,540.00 | 7,526.67 | 2.86% | 9,296 |
| Aug 7, 2025 | 7,524.98 | 7,560.00 | 7,080.00 | 7,330.00 | 7,317.04 | - | 2,471 |
| Aug 6, 2025 | 7,340.00 | 7,440.00 | 7,020.00 | 7,330.00 | 7,317.04 | 0.14% | 6,228 |
| Aug 5, 2025 | 7,095.20 | 7,400.00 | 7,000.00 | 7,320.00 | 7,307.06 | 2.09% | 10,885 |
| Aug 4, 2025 | 7,000.00 | 7,300.00 | 6,960.00 | 7,170.00 | 7,157.33 | 2.58% | 5,914 |
| Aug 1, 2025 | 6,940.00 | 7,100.00 | 6,860.00 | 6,990.00 | 6,977.64 | 0.72% | 3,374 |
| Jul 31, 2025 | 7,060.00 | 7,060.00 | 6,820.00 | 6,940.00 | 6,927.73 | -0.29% | 2,740 |
| Jul 30, 2025 | 6,807.48 | 7,200.00 | 6,807.48 | 6,960.00 | 6,947.70 | 0.87% | 9,232 |
| Jul 29, 2025 | 6,840.00 | 6,980.00 | 6,840.00 | 6,900.00 | 6,887.80 | - | 5,749 |
| Jul 28, 2025 | 6,969.53 | 7,060.00 | 6,800.00 | 6,900.00 | 6,887.80 | -1.29% | 5,849 |
| Jul 25, 2025 | 6,954.00 | 7,060.00 | 6,800.00 | 6,990.00 | 6,977.64 | -0.29% | 2,280 |