Wheaton Precious Metals Corp. (LON:WPM)
London · Delayed Price · Currency is GBP · Price in GBX 7,160.00
-10.00 (-0.14%)
Aug 27, 2025, 4:28 PM BST
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7,124.00 | 7,292.00 | 7,020.00 | 7,100.00 | 7,100.00 | -0.98% | 3,424 |
| 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 |
| Jul 24, 2025 | 6,980.00 | 7,060.00 | 6,900.00 | 7,010.00 | 6,997.61 | -0.71% | 4,070 |
| Jul 23, 2025 | 7,120.00 | 7,220.00 | 6,940.00 | 7,060.00 | 7,047.52 | 0.86% | 8,331 |
| Jul 22, 2025 | 6,780.00 | 7,040.00 | 6,760.00 | 7,000.00 | 6,987.63 | 2.49% | 24,664 |
| Jul 21, 2025 | 6,660.00 | 6,840.00 | 6,576.23 | 6,830.00 | 6,817.93 | 3.96% | 5,106 |
| Jul 18, 2025 | 6,620.00 | 6,700.00 | 6,570.00 | 6,570.00 | 6,558.39 | 0.46% | 4,457 |
| Jul 17, 2025 | 6,820.00 | 7,220.00 | 6,540.00 | 6,540.00 | 6,528.44 | -4.39% | 4,340 |
| Jul 16, 2025 | 6,554.49 | 6,880.00 | 6,554.49 | 6,840.00 | 6,827.91 | 2.40% | 9,809 |
| Jul 15, 2025 | 6,850.32 | 6,860.00 | 6,680.00 | 6,680.00 | 6,668.19 | -2.62% | 2,443 |
| Jul 14, 2025 | 6,780.00 | 6,916.97 | 6,750.50 | 6,860.00 | 6,847.87 | 1.78% | 7,569 |
| Jul 11, 2025 | 6,609.91 | 6,752.15 | 6,600.00 | 6,740.00 | 6,728.09 | 3.37% | 13,194 |
| Jul 10, 2025 | 6,580.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,508.48 | 1.24% | 2,601 |
| Jul 9, 2025 | 6,604.00 | 6,604.00 | 6,391.32 | 6,440.00 | 6,428.62 | 1.26% | 2,028 |
| Jul 8, 2025 | 6,720.00 | 6,840.00 | 6,325.65 | 6,360.00 | 6,348.76 | -4.79% | 9,296 |
| Jul 7, 2025 | 6,700.00 | 6,705.23 | 6,504.88 | 6,680.00 | 6,668.19 | -0.60% | 4,788 |
| Jul 4, 2025 | 6,560.00 | 6,720.00 | 6,560.00 | 6,720.00 | 6,708.12 | 1.51% | 1,560 |
| Jul 3, 2025 | 6,560.00 | 6,621.79 | 6,520.00 | 6,620.00 | 6,608.30 | 1.07% | 6,061 |
| Jul 2, 2025 | 6,500.00 | 6,640.00 | 6,476.23 | 6,550.00 | 6,538.42 | -1.65% | 12,185 |
| Jul 1, 2025 | 6,560.00 | 6,840.00 | 6,560.00 | 6,660.00 | 6,648.23 | 2.46% | 6,220 |
| Jun 30, 2025 | 6,460.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,488.51 | 1.25% | 1,325 |
| Jun 27, 2025 | 6,495.96 | 6,540.00 | 6,379.92 | 6,420.00 | 6,408.65 | -1.83% | 18,493 |
| Jun 26, 2025 | 6,600.00 | 6,620.00 | 6,490.52 | 6,540.00 | 6,528.44 | -0.76% | 9,972 |
| Jun 25, 2025 | 6,617.60 | 6,617.60 | 6,494.52 | 6,590.00 | 6,578.35 | 2.01% | 3,282 |
| Jun 24, 2025 | 6,620.00 | 6,727.69 | 6,340.00 | 6,460.00 | 6,448.58 | -4.15% | 24,716 |
| Jun 23, 2025 | 6,620.00 | 6,800.00 | 6,620.00 | 6,740.00 | 6,728.09 | 0.90% | 4,556 |
| Jun 20, 2025 | 6,640.00 | 6,780.00 | 6,580.00 | 6,680.00 | 6,668.19 | -0.15% | 7,502 |
| Jun 19, 2025 | 6,717.95 | 6,748.69 | 6,660.00 | 6,690.00 | 6,678.18 | -1.62% | 457 |
| Jun 18, 2025 | 6,780.00 | 6,820.00 | 6,760.00 | 6,800.00 | 6,787.98 | 0.74% | 4,621 |