Wheaton Precious Metals Corp. (LON:WPM)
London · Delayed Price · Currency is GBP · Price in GBX 10,200
-100 (-0.97%)
Apr 2, 2026, 5:04 PM GMT
LON:WPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10,100.00 | 10,350.00 | 9,633.59 | 10,200.00 | 10,200.00 | -0.97% | 19,429 |
| Apr 1, 2026 | 10,050.00 | 10,364.27 | 9,980.00 | 10,300.00 | 10,300.00 | 6.19% | 13,294 |
| Mar 31, 2026 | 9,660.00 | 9,780.00 | 9,380.00 | 9,700.00 | 9,700.00 | 1.89% | 14,046 |
| Mar 30, 2026 | 9,280.00 | 9,780.00 | 8,980.00 | 9,520.00 | 9,505.21 | 1.71% | 11,362 |
| Mar 27, 2026 | 9,120.00 | 9,385.09 | 8,980.00 | 9,360.00 | 9,345.46 | 3.77% | 38,618 |
| Mar 26, 2026 | 9,080.00 | 9,227.18 | 8,800.00 | 9,020.00 | 9,005.99 | -1.96% | 14,852 |
| Mar 25, 2026 | 9,520.00 | 9,620.00 | 9,100.00 | 9,200.00 | 9,185.71 | 1.55% | 21,985 |
| Mar 24, 2026 | 8,900.00 | 9,060.00 | 8,740.00 | 9,060.00 | 9,045.93 | 2.49% | 18,314 |
| Mar 23, 2026 | 8,140.00 | 9,005.47 | 7,924.62 | 8,840.00 | 8,826.27 | 0.45% | 47,860 |
| Mar 20, 2026 | 9,120.00 | 9,360.00 | 8,720.00 | 8,800.00 | 8,786.33 | -1.79% | 20,784 |
| Mar 19, 2026 | 9,440.00 | 9,440.00 | 8,808.29 | 8,960.00 | 8,946.08 | -9.13% | 50,651 |
| Mar 18, 2026 | 10,400.00 | 10,450.00 | 9,746.45 | 9,860.00 | 9,844.69 | -5.19% | 15,596 |
| Mar 17, 2026 | 10,600.00 | 10,650.00 | 10,300.00 | 10,400.00 | 10,383.85 | 0.97% | 8,847 |
| Mar 16, 2026 | 10,500.00 | 10,750.00 | 10,200.00 | 10,300.00 | 10,284.00 | -3.29% | 14,824 |
| Mar 13, 2026 | 10,950.00 | 11,250.00 | 10,600.00 | 10,650.00 | 10,633.46 | -2.74% | 12,354 |
| Mar 12, 2026 | 11,050.00 | 11,250.00 | 10,800.00 | 10,950.00 | 10,932.99 | 0.46% | 10,901 |
| Mar 11, 2026 | 11,250.00 | 11,350.00 | 10,850.00 | 10,900.00 | 10,883.07 | -3.11% | 14,559 |
| Mar 10, 2026 | 11,150.00 | 11,400.00 | 11,025.07 | 11,250.00 | 11,232.53 | 5.14% | 19,228 |
| Mar 9, 2026 | 11,100.00 | 11,100.00 | 10,400.00 | 10,700.00 | 10,683.38 | -3.60% | 22,254 |
| Mar 6, 2026 | 11,250.00 | 11,250.00 | 10,730.21 | 11,100.00 | 11,082.76 | - | 14,011 |
| Mar 5, 2026 | 11,900.00 | 11,900.00 | 11,000.00 | 11,100.00 | 11,082.76 | -4.31% | 10,768 |
| Mar 4, 2026 | 11,650.00 | 11,850.00 | 11,300.00 | 11,600.00 | 11,581.98 | 0.87% | 9,167 |
| Mar 3, 2026 | 12,400.00 | 12,875.00 | 11,000.00 | 11,500.00 | 11,482.14 | -5.74% | 38,626 |
| Mar 2, 2026 | 13,000.00 | 13,162.55 | 11,932.23 | 12,200.00 | 12,181.05 | 0.83% | 18,622 |
| Feb 27, 2026 | 11,950.00 | 12,200.00 | 11,650.00 | 12,100.00 | 12,081.21 | 4.31% | 17,280 |
| Feb 26, 2026 | 11,750.00 | 11,850.00 | 11,442.16 | 11,600.00 | 11,581.98 | -1.28% | 9,720 |
| Feb 25, 2026 | 11,600.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,731.75 | 2.17% | 13,619 |
| Feb 24, 2026 | 11,450.00 | 11,568.90 | 11,250.00 | 11,500.00 | 11,482.14 | 1.32% | 6,734 |
| Feb 23, 2026 | 10,950.00 | 11,550.00 | 10,950.00 | 11,350.00 | 11,332.37 | 4.61% | 14,652 |
| Feb 20, 2026 | 10,900.00 | 11,050.00 | 10,650.00 | 10,850.00 | 10,833.15 | 0.46% | 7,461 |
| Feb 19, 2026 | 10,900.00 | 10,950.00 | 10,650.00 | 10,800.00 | 10,783.23 | - | 5,313 |
| Feb 18, 2026 | 10,650.00 | 10,893.09 | 10,500.00 | 10,800.00 | 10,783.23 | 4.85% | 7,751 |
| Feb 17, 2026 | 10,500.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,284.00 | -2.83% | 7,152 |
| Feb 16, 2026 | 10,700.00 | 10,900.00 | 10,550.00 | 10,600.00 | 10,583.54 | -0.47% | 1,482 |
| Feb 13, 2026 | 10,450.00 | 10,706.18 | 10,250.00 | 10,650.00 | 10,633.46 | 0.95% | 9,883 |
| Feb 12, 2026 | 10,900.00 | 11,050.00 | 10,426.58 | 10,550.00 | 10,533.62 | -2.31% | 7,088 |
| Feb 11, 2026 | 10,750.00 | 10,958.93 | 10,446.14 | 10,800.00 | 10,783.23 | 1.89% | 6,810 |
| Feb 10, 2026 | 10,350.00 | 10,650.00 | 10,200.00 | 10,600.00 | 10,583.54 | 2.91% | 8,604 |
| Feb 9, 2026 | 10,300.00 | 10,350.00 | 9,940.00 | 10,300.00 | 10,284.00 | 3.83% | 11,470 |
| Feb 6, 2026 | 10,000.00 | 10,100.00 | 9,300.00 | 9,920.00 | 9,904.59 | 1.02% | 11,493 |
| Feb 5, 2026 | 10,150.00 | 10,450.00 | 9,760.00 | 9,820.00 | 9,804.75 | -1.80% | 13,198 |
| Feb 4, 2026 | 10,250.00 | 10,550.00 | 9,914.00 | 10,000.00 | 9,984.47 | -1.48% | 17,336 |
| Feb 3, 2026 | 10,300.00 | 10,450.00 | 9,880.00 | 10,150.00 | 10,134.24 | 5.73% | 23,627 |
| Feb 2, 2026 | 9,980.00 | 10,500.00 | 8,940.00 | 9,600.00 | 9,585.09 | -5.42% | 39,659 |
| Jan 30, 2026 | 10,750.00 | 10,800.00 | 9,760.00 | 10,150.00 | 10,134.24 | -7.73% | 49,612 |
| Jan 29, 2026 | 11,550.00 | 12,250.00 | 10,800.00 | 11,000.00 | 10,982.92 | -2.22% | 22,151 |
| Jan 28, 2026 | 11,550.00 | 11,750.00 | 10,850.00 | 11,250.00 | 11,232.53 | 4.65% | 12,764 |
| Jan 27, 2026 | 11,050.00 | 11,150.00 | 10,350.00 | 10,750.00 | 10,733.30 | -4.02% | 28,314 |
| Jan 26, 2026 | 11,100.00 | 11,550.00 | 11,000.00 | 11,200.00 | 11,182.61 | 4.19% | 34,792 |
| Jan 23, 2026 | 10,900.00 | 11,500.00 | 10,500.00 | 10,750.00 | 10,733.30 | -0.46% | 21,057 |