Wheaton Precious Metals Corp. (LON:WPM)
London · Delayed Price · Currency is GBP · Price in GBX 10,150
-850 (-7.73%)
At close: Jan 30, 2026
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10,750.00 | 10,800.00 | 9,760.00 | 10,150.00 | 10,150.00 | -7.73% | 49,612 |
| Jan 29, 2026 | 11,550.00 | 12,250.00 | 10,800.00 | 11,000.00 | 11,000.00 | -2.22% | 22,151 |
| Jan 28, 2026 | 11,550.00 | 11,750.00 | 10,850.00 | 11,250.00 | 11,250.00 | 4.65% | 12,764 |
| Jan 27, 2026 | 11,050.00 | 11,150.00 | 10,350.00 | 10,750.00 | 10,750.00 | -4.02% | 28,314 |
| Jan 26, 2026 | 11,100.00 | 11,550.00 | 11,000.00 | 11,200.00 | 11,200.00 | 4.19% | 34,792 |
| Jan 23, 2026 | 11,081.76 | 11,300.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.46% | 13,811 |
| Jan 22, 2026 | 10,633.64 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 3.85% | 10,419 |
| Jan 21, 2026 | 10,850.00 | 11,000.00 | 10,319.07 | 10,400.00 | 10,400.00 | -0.95% | 17,204 |
| Jan 20, 2026 | 10,350.00 | 10,750.00 | 10,150.00 | 10,500.00 | 10,500.00 | 1.45% | 14,382 |
| Jan 19, 2026 | 10,500.00 | 10,850.00 | 9,640.00 | 10,350.00 | 10,350.00 | 2.48% | 5,698 |
| Jan 16, 2026 | 9,980.00 | 10,300.00 | 9,940.00 | 10,100.00 | 10,100.00 | 1.00% | 4,035 |
| Jan 15, 2026 | 9,800.00 | 10,295.04 | 9,640.00 | 10,000.00 | 10,000.00 | 1.63% | 5,760 |
| Jan 14, 2026 | 10,700.00 | 10,700.00 | 9,800.00 | 9,840.00 | 9,840.00 | - | 4,567 |
| Jan 13, 2026 | 9,580.00 | 10,000.00 | 9,400.00 | 9,840.00 | 9,840.00 | 2.29% | 8,291 |
| Jan 12, 2026 | 9,354.72 | 9,800.00 | 9,500.00 | 9,620.00 | 9,620.00 | 1.26% | 5,962 |
| Jan 9, 2026 | 9,340.00 | 9,600.00 | 9,060.00 | 9,500.00 | 9,500.00 | 3.94% | 8,487 |
| Jan 8, 2026 | 8,989.19 | 9,140.00 | 8,940.00 | 9,140.00 | 9,140.00 | 2.47% | 4,766 |
| Jan 7, 2026 | 9,260.00 | 9,760.00 | 8,870.69 | 8,920.00 | 8,920.00 | -3.67% | 8,536 |
| Jan 6, 2026 | 9,040.00 | 9,280.00 | 8,860.00 | 9,260.00 | 9,260.00 | 1.54% | 9,339 |
| Jan 5, 2026 | 8,920.00 | 9,440.00 | 8,840.00 | 9,120.00 | 9,120.00 | 7.29% | 7,672 |
| Jan 2, 2026 | 8,900.00 | 9,395.00 | 8,500.00 | 8,500.00 | 8,500.00 | -7.31% | 7,414 |
| Dec 31, 2025 | 9,060.00 | 9,060.00 | 8,680.00 | 9,170.00 | 9,170.00 | 3.27% | 2,700 |
| Dec 30, 2025 | 8,840.00 | 9,040.00 | 8,680.00 | 8,880.00 | 8,880.00 | 1.37% | 9,328 |
| Dec 29, 2025 | 9,160.00 | 9,400.00 | 8,680.00 | 8,760.00 | 8,760.00 | -2.45% | 11,230 |
| Dec 24, 2025 | 8,960.00 | 9,100.00 | 8,980.00 | 8,980.00 | 8,980.00 | -0.66% | 345 |
| Dec 23, 2025 | 9,260.00 | 9,200.00 | 8,960.00 | 9,040.00 | 9,040.00 | -1.31% | 4,599 |
| Dec 22, 2025 | 9,040.00 | 9,320.00 | 8,980.00 | 9,160.00 | 9,160.00 | 4.57% | 9,893 |
| Dec 19, 2025 | 8,920.00 | 8,943.75 | 8,420.00 | 8,760.00 | 8,760.00 | 0.92% | 3,803 |
| Dec 18, 2025 | 8,500.00 | 8,860.00 | 8,462.40 | 8,680.00 | 8,680.00 | 2.12% | 3,453 |
| Dec 17, 2025 | 8,740.00 | 8,900.00 | 8,460.00 | 8,500.00 | 8,500.00 | -1.16% | 6,931 |
| Dec 16, 2025 | 8,600.00 | 8,800.00 | 8,514.67 | 8,600.00 | 8,600.00 | -1.15% | 4,401 |
| Dec 15, 2025 | 8,900.00 | 9,180.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.80% | 11,394 |
| Dec 12, 2025 | 8,880.00 | 9,140.00 | 8,720.00 | 8,770.00 | 8,770.00 | 0.80% | 9,582 |
| Dec 11, 2025 | 8,480.00 | 8,779.99 | 8,280.99 | 8,700.00 | 8,700.00 | 2.35% | 7,703 |
| Dec 10, 2025 | 8,020.00 | 8,500.00 | 7,920.00 | 8,500.00 | 8,500.00 | 5.46% | 7,015 |
| Dec 9, 2025 | 7,880.00 | 8,280.00 | 7,780.00 | 8,060.00 | 8,060.00 | -2.18% | 4,503 |
| Dec 8, 2025 | 8,240.00 | 8,320.00 | 7,960.00 | 8,240.00 | 8,240.00 | - | 3,047 |
| Dec 5, 2025 | 8,160.00 | 8,360.00 | 8,100.00 | 8,240.00 | 8,240.00 | 0.49% | 4,842 |
| Dec 4, 2025 | 8,040.00 | 8,200.00 | 7,880.00 | 8,200.00 | 8,200.00 | 0.49% | 6,572 |
| Dec 3, 2025 | 8,060.00 | 8,299.86 | 8,060.00 | 8,160.00 | 8,160.00 | 3.29% | 3,994 |
| Dec 2, 2025 | 8,320.00 | 8,660.00 | 7,900.00 | 7,900.00 | 7,900.00 | -5.28% | 4,991 |
| Dec 1, 2025 | 8,220.00 | 8,450.76 | 8,200.00 | 8,340.00 | 8,340.00 | - | 12,128 |
| Nov 28, 2025 | 7,940.00 | 8,340.00 | 7,720.00 | 8,340.00 | 8,340.00 | 4.51% | 9,449 |
| Nov 27, 2025 | 7,740.76 | 8,140.00 | 7,980.00 | 7,980.00 | 7,980.00 | 1.01% | 2,482 |
| Nov 26, 2025 | 7,920.00 | 8,160.00 | 7,660.00 | 7,900.00 | 7,900.00 | 1.80% | 7,670 |
| Nov 25, 2025 | 7,760.00 | 7,960.00 | 7,685.04 | 7,760.00 | 7,760.00 | 1.57% | 3,128 |
| Nov 24, 2025 | 7,656.00 | 7,833.13 | 7,420.00 | 7,640.00 | 7,640.00 | -0.13% | 1,710 |
| Nov 21, 2025 | 7,640.00 | 7,700.00 | 7,420.00 | 7,650.00 | 7,650.00 | -2.42% | 2,886 |
| Nov 20, 2025 | 8,020.00 | 8,140.00 | 7,840.00 | 7,840.00 | 7,840.00 | -1.51% | 3,765 |
| Nov 19, 2025 | 7,480.00 | 8,080.00 | 7,480.00 | 7,960.00 | 7,947.38 | 2.84% | 3,785 |