Wheaton Precious Metals Corp. (LON:WPM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 9,240.00
-580.00 (-5.91%)
Oct 22, 2026, 5:04 PM BST
LON:WPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9,680.00 | 9,740.00 | 9,240.00 | 9,240.00 | 9,240.00 | -5.91% | 6,058 |
| Oct 21, 2026 | 9,940.00 | 9,960.00 | 9,800.00 | 9,820.00 | 9,820.00 | -1.21% | 2,137 |
| Oct 20, 2026 | 9,920.00 | 10,050.00 | 9,660.00 | 9,940.00 | 9,940.00 | -0.40% | 6,007 |
| Oct 19, 2026 | 10,000.00 | 10,100.00 | 9,880.00 | 9,980.00 | 9,980.00 | -1.67% | 2,533 |
| Oct 16, 2026 | 10,093.00 | 10,150.00 | 9,960.00 | 10,150.00 | 10,150.00 | 1.00% | 1,645 |
| Oct 15, 2026 | 9,900.00 | 10,050.00 | 9,800.00 | 10,050.00 | 10,050.00 | 1.31% | 3,440 |
| Oct 14, 2026 | 10,100.00 | 10,350.00 | 9,780.00 | 9,920.00 | 9,920.00 | -2.27% | 8,157 |
| Oct 13, 2026 | 10,426.13 | 10,550.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.40% | 3,018 |
| Oct 12, 2026 | 10,500.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.95% | 1,870 |
| Oct 9, 2026 | 10,500.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | 4.48% | 929 |
| Oct 8, 2026 | 10,250.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 3,318 |
| Oct 7, 2026 | 10,200.00 | 10,400.00 | 9,980.00 | 10,050.00 | 10,050.00 | -3.37% | 4,179 |
| Oct 6, 2026 | 10,350.00 | 10,450.00 | 10,199.03 | 10,400.00 | 10,400.00 | 0.97% | 4,711 |
| Oct 5, 2026 | 10,350.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | 0.98% | 5,805 |
| Oct 2, 2026 | 10,110.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 1,877 |
| Oct 1, 2026 | 10,050.00 | 10,200.00 | 9,940.00 | 10,100.00 | 10,100.00 | - | 6,186 |
| Sep 30, 2026 | 10,300.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 1,772 |
| Sep 29, 2026 | 10,400.00 | 10,415.84 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 5,259 |
| Sep 28, 2026 | 10,600.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | -4.63% | 13,016 |
| Sep 25, 2026 | 11,000.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.47% | 1,041 |
| Sep 24, 2026 | 11,018.98 | 11,000.00 | 10,750.00 | 10,750.00 | 10,750.00 | -2.27% | 1,929 |
| Sep 23, 2026 | 11,650.00 | 11,350.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.22% | 3,701 |
| Sep 22, 2026 | 10,880.00 | 11,300.00 | 10,950.00 | 11,250.00 | 11,250.00 | 1.81% | 3,030 |
| Sep 21, 2026 | 11,137.50 | 11,400.00 | 10,950.00 | 11,050.00 | 11,050.00 | -1.78% | 1,919 |
| Sep 18, 2026 | 11,430.85 | 11,550.00 | 11,200.00 | 11,250.00 | 11,250.00 | -0.44% | 4,477 |
| Sep 17, 2026 | 11,100.00 | 11,450.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1.35% | 5,422 |
| Sep 16, 2026 | 11,350.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | 2.29% | 2,699 |
| Sep 15, 2026 | 11,200.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.46% | 3,280 |
| Sep 14, 2026 | 11,300.00 | 11,300.00 | 10,900.00 | 10,950.00 | 10,950.00 | -3.52% | 9,212 |
| Sep 11, 2026 | 11,350.00 | 11,550.00 | 11,100.00 | 11,350.00 | 11,350.00 | 0.44% | 4,962 |
| Sep 10, 2026 | 11,550.00 | 11,725.74 | 11,100.00 | 11,300.00 | 11,300.00 | -2.16% | 5,466 |
| Sep 9, 2026 | 11,600.00 | 11,836.78 | 11,430.00 | 11,550.00 | 11,550.00 | - | 3,915 |
| Sep 8, 2026 | 11,450.00 | 11,550.00 | 11,250.00 | 11,550.00 | 11,550.00 | 2.21% | 6,593 |
| Sep 7, 2026 | 11,200.00 | 11,713.60 | 10,920.92 | 11,300.00 | 11,300.00 | -1.31% | 2,415 |
| Sep 4, 2026 | 11,600.00 | 11,750.00 | 11,150.00 | 11,450.00 | 11,450.00 | -0.87% | 5,343 |
| Sep 3, 2026 | 11,150.00 | 11,750.00 | 11,100.00 | 11,550.00 | 11,550.00 | 5.00% | 5,479 |
| Sep 2, 2026 | 10,650.00 | 11,250.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1.38% | 4,552 |
| Sep 1, 2026 | 11,200.00 | 11,250.00 | 10,650.00 | 10,850.00 | 10,850.00 | -5.65% | 10,779 |
| Aug 28, 2026 | 11,450.00 | 11,750.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.43% | 8,282 |
| Aug 27, 2026 | 11,450.00 | 11,650.00 | 11,350.00 | 11,550.00 | 11,550.00 | 1.32% | 3,443 |
| Aug 26, 2026 | 11,800.00 | 11,950.00 | 11,400.00 | 11,400.00 | 11,400.00 | -3.39% | 13,812 |
| Aug 25, 2026 | 11,600.00 | 11,950.94 | 11,500.00 | 11,800.00 | 11,800.00 | 0.43% | 11,320 |
| Aug 24, 2026 | 11,550.00 | 11,750.00 | 11,550.00 | 11,750.00 | 11,750.00 | 2.62% | 8,003 |
| Aug 21, 2026 | 11,100.00 | 11,550.00 | 11,000.00 | 11,450.00 | 11,450.00 | 4.57% | 7,182 |
| Aug 20, 2026 | 10,800.00 | 11,000.00 | 10,650.00 | 10,950.00 | 10,950.00 | 3.44% | 9,204 |
| Aug 19, 2026 | 9,712.00 | 10,700.00 | 9,720.00 | 10,600.00 | 10,585.67 | 9.50% | 4,520 |
| Aug 18, 2026 | 9,880.00 | 10,300.00 | 9,680.00 | 9,680.00 | 9,666.91 | -3.68% | 5,979 |
| Aug 17, 2026 | 10,050.00 | 10,150.00 | 9,780.00 | 10,050.00 | 10,036.41 | 1.72% | 5,438 |
| Aug 14, 2026 | 9,860.00 | 10,050.00 | 9,640.00 | 9,880.00 | 9,866.64 | 1.02% | 6,744 |
| Aug 13, 2026 | 9,800.00 | 9,940.00 | 9,762.40 | 9,780.00 | 9,766.78 | -3.65% | 7,229 |