Wheaton Precious Metals Corp. (LON:WPM)
London · Delayed Price · Currency is GBP · Price in GBX 7,360.00
-40.00 (-0.54%)
Nov 7, 2025, 5:12 PM BST
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7,640.00 | 7,700.00 | 7,320.00 | 7,360.00 | 7,360.00 | -0.54% | 5,131 |
| Nov 6, 2025 | 7,540.00 | 7,780.00 | 7,380.00 | 7,400.00 | 7,400.00 | -0.80% | 5,159 |
| Nov 5, 2025 | 7,240.00 | 7,460.00 | 7,220.00 | 7,460.00 | 7,460.00 | 2.19% | 2,447 |
| Nov 4, 2025 | 7,360.00 | 7,380.00 | 7,120.00 | 7,300.00 | 7,300.00 | 0.55% | 5,140 |
| Nov 3, 2025 | 7,580.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.02% | 5,847 |
| Oct 31, 2025 | 7,520.00 | 7,520.00 | 7,373.60 | 7,410.00 | 7,410.00 | -1.98% | 3,141 |
| Oct 30, 2025 | 7,319.22 | 7,560.00 | 6,920.00 | 7,560.00 | 7,560.00 | 4.42% | 3,918 |
| Oct 29, 2025 | 7,220.00 | 7,524.67 | 7,220.00 | 7,240.00 | 7,240.00 | 1.26% | 5,358 |
| Oct 28, 2025 | 7,060.00 | 7,280.00 | 6,780.00 | 7,150.00 | 7,150.00 | 0.70% | 7,803 |
| Oct 27, 2025 | 7,440.00 | 7,640.00 | 6,940.00 | 7,100.00 | 7,100.00 | -5.33% | 11,732 |
| Oct 24, 2025 | 7,247.47 | 7,620.00 | 7,051.71 | 7,500.00 | 7,500.00 | - | 3,968 |
| Oct 23, 2025 | 7,220.00 | 7,680.00 | 7,200.00 | 7,500.00 | 7,500.00 | 6.23% | 15,618 |
| Oct 22, 2025 | 7,160.00 | 7,620.00 | 6,780.00 | 7,060.00 | 7,060.00 | -0.56% | 11,017 |
| Oct 21, 2025 | 7,880.00 | 7,940.00 | 6,926.09 | 7,100.00 | 7,100.00 | -10.80% | 23,576 |
| Oct 20, 2025 | 7,770.20 | 8,180.00 | 7,680.00 | 7,960.00 | 7,960.00 | 2.05% | 11,160 |
| Oct 17, 2025 | 8,940.00 | 8,940.00 | 7,720.00 | 7,800.00 | 7,800.00 | -7.36% | 10,362 |
| Oct 16, 2025 | 7,860.00 | 8,560.00 | 7,860.00 | 8,420.00 | 8,420.00 | 1.69% | 11,234 |
| Oct 15, 2025 | 8,325.66 | 8,820.00 | 8,137.48 | 8,280.00 | 8,280.00 | 0.24% | 4,464 |
| Oct 14, 2025 | 8,370.61 | 8,758.77 | 8,060.00 | 8,260.00 | 8,260.00 | 2.35% | 11,482 |
| Oct 13, 2025 | 7,928.74 | 8,766.00 | 7,800.00 | 8,070.00 | 8,070.00 | 2.15% | 10,712 |
| Oct 10, 2025 | 7,798.60 | 8,540.00 | 7,798.60 | 7,900.00 | 7,900.00 | 0.25% | 10,906 |
| Oct 9, 2025 | 8,543.32 | 8,660.00 | 7,760.00 | 7,880.00 | 7,880.00 | -4.95% | 12,608 |
| Oct 8, 2025 | 8,445.12 | 8,781.13 | 7,840.00 | 8,290.00 | 8,290.00 | 1.34% | 6,347 |
| Oct 7, 2025 | 8,417.26 | 8,500.00 | 7,999.63 | 8,180.00 | 8,180.00 | -1.33% | 8,818 |
| Oct 6, 2025 | 8,439.26 | 8,439.26 | 7,860.00 | 8,290.00 | 8,290.00 | 1.10% | 13,179 |
| Oct 3, 2025 | 7,700.00 | 8,420.00 | 7,540.00 | 8,200.00 | 8,200.00 | 4.06% | 5,527 |
| 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 |