Wheaton Precious Metals Corp. (LON:WPM)
London · Delayed Price · Currency is GBP · Price in GBX 11,450
+500 (4.57%)
Aug 21, 2026, 4:50 PM GMT
LON:WPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 10,000.00 | 10,350.00 | 9,977.54 | 10,150.00 | 10,136.28 | 2.11% | 7,401 |
| Aug 11, 2026 | 9,700.00 | 10,050.00 | 9,600.00 | 9,940.00 | 9,926.56 | 2.26% | 7,288 |
| Aug 10, 2026 | 10,050.00 | 10,327.32 | 9,614.95 | 9,720.00 | 9,706.86 | -2.41% | 9,574 |
| Aug 7, 2026 | 9,740.00 | 10,100.00 | 9,320.00 | 9,960.00 | 9,946.53 | 7.56% | 17,379 |
| Aug 6, 2026 | 9,480.00 | 9,520.00 | 8,980.00 | 9,260.00 | 9,247.48 | - | 11,783 |
| Aug 5, 2026 | 8,780.00 | 9,340.00 | 8,680.00 | 9,260.00 | 9,247.48 | 8.94% | 17,717 |
| Aug 4, 2026 | 8,320.00 | 8,640.00 | 8,260.00 | 8,500.00 | 8,488.51 | 4.68% | 14,061 |
| Aug 3, 2026 | 8,120.00 | 8,888.38 | 8,000.00 | 8,120.00 | 8,109.02 | - | 5,998 |
| Jul 31, 2026 | 8,300.00 | 8,500.00 | 8,100.00 | 8,120.00 | 8,109.02 | -1.46% | 2,902 |
| Jul 30, 2026 | 8,240.00 | 8,440.00 | 8,120.00 | 8,240.00 | 8,228.86 | 1.73% | 4,622 |
| Jul 29, 2026 | 8,280.00 | 8,480.00 | 8,018.00 | 8,100.00 | 8,089.05 | -1.94% | 5,200 |
| Jul 28, 2026 | 8,400.00 | 8,480.00 | 8,188.99 | 8,260.00 | 8,248.83 | -1.67% | 2,404 |
| Jul 27, 2026 | 8,520.00 | 8,920.00 | 8,340.00 | 8,400.00 | 8,388.64 | 0.48% | 3,914 |
| Jul 24, 2026 | 8,160.00 | 8,429.37 | 8,160.00 | 8,360.00 | 8,348.70 | 1.95% | 7,064 |
| Jul 23, 2026 | 8,380.00 | 8,398.44 | 8,136.76 | 8,200.00 | 8,188.91 | -3.07% | 10,707 |
| Jul 22, 2026 | 8,320.00 | 8,520.86 | 8,200.00 | 8,460.00 | 8,448.56 | 2.17% | 8,078 |
| Jul 21, 2026 | 7,820.00 | 8,280.00 | 7,820.00 | 8,280.00 | 8,268.81 | 6.43% | 7,314 |
| Jul 20, 2026 | 7,800.00 | 7,860.00 | 7,620.00 | 7,780.00 | 7,769.48 | 0.78% | 11,162 |
| Jul 17, 2026 | 7,780.00 | 7,920.00 | 7,596.51 | 7,720.00 | 7,709.56 | -1.28% | 11,074 |
| Jul 16, 2026 | 8,060.00 | 8,100.00 | 7,715.81 | 7,820.00 | 7,809.43 | -2.49% | 16,183 |
| Jul 15, 2026 | 8,140.00 | 8,246.89 | 7,935.14 | 8,020.00 | 8,009.16 | -3.14% | 4,891 |
| Jul 14, 2026 | 8,200.00 | 8,331.40 | 8,060.00 | 8,280.00 | 8,268.81 | 1.72% | 7,365 |
| Jul 13, 2026 | 9,940.00 | 9,940.00 | 7,980.00 | 8,140.00 | 8,129.00 | -0.49% | 7,106 |
| Jul 10, 2026 | 8,200.00 | 8,357.80 | 8,100.00 | 8,180.00 | 8,168.94 | -0.73% | 5,180 |
| Jul 9, 2026 | 8,120.00 | 8,460.00 | 8,000.00 | 8,240.00 | 8,228.86 | 3.78% | 3,276 |
| Jul 8, 2026 | 8,300.00 | 8,640.00 | 7,900.00 | 7,940.00 | 7,929.27 | -5.48% | 7,957 |
| Jul 7, 2026 | 8,580.00 | 8,675.87 | 8,340.00 | 8,400.00 | 8,388.64 | -3.00% | 5,903 |
| Jul 6, 2026 | 8,880.00 | 9,060.00 | 8,520.00 | 8,660.00 | 8,648.29 | -1.59% | 5,178 |
| Jul 3, 2026 | 9,100.00 | 9,466.00 | 8,740.00 | 8,800.00 | 8,788.10 | 1.62% | 2,234 |
| Jul 2, 2026 | 8,540.00 | 8,780.00 | 8,300.00 | 8,660.00 | 8,648.29 | 0.23% | 5,814 |
| Jul 1, 2026 | 8,340.00 | 8,780.00 | 8,260.00 | 8,640.00 | 8,628.32 | 3.10% | 4,597 |
| Jun 30, 2026 | 8,400.00 | 8,520.00 | 8,260.00 | 8,380.00 | 8,368.67 | 0.24% | 5,336 |
| Jun 29, 2026 | 8,600.00 | 8,660.00 | 8,360.00 | 8,360.00 | 8,348.70 | -3.91% | 5,407 |
| Jun 26, 2026 | 8,640.00 | 8,720.00 | 8,440.00 | 8,700.00 | 8,688.24 | 1.40% | 6,875 |
| Jun 25, 2026 | 8,660.00 | 8,780.00 | 8,420.00 | 8,580.00 | 8,568.40 | - | 7,889 |
| Jun 24, 2026 | 8,800.00 | 8,823.07 | 8,400.00 | 8,580.00 | 8,568.40 | -3.16% | 13,401 |
| Jun 23, 2026 | 9,000.00 | 9,180.00 | 8,780.00 | 8,860.00 | 8,848.02 | -2.42% | 17,895 |
| Jun 22, 2026 | 9,060.00 | 9,360.00 | 8,880.00 | 9,080.00 | 9,067.72 | 1.34% | 7,475 |
| Jun 19, 2026 | 9,000.00 | 9,120.00 | 8,720.00 | 8,960.00 | 8,947.89 | -2.61% | 3,956 |
| Jun 18, 2026 | 9,700.00 | 9,764.35 | 9,200.00 | 9,200.00 | 9,187.56 | -6.88% | 17,022 |
| Jun 17, 2026 | 9,580.00 | 9,913.98 | 9,460.00 | 9,880.00 | 9,866.64 | 4.44% | 6,938 |
| Jun 16, 2026 | 9,300.00 | 9,556.80 | 9,240.00 | 9,460.00 | 9,447.21 | 2.16% | 9,026 |
| Jun 15, 2026 | 8,940.00 | 9,375.28 | 8,920.00 | 9,260.00 | 9,247.48 | 7.42% | 17,060 |