Wheaton Precious Metals Corp. (LON:WPM)
London · Delayed Price · Currency is GBP · Price in GBX 10,250
+150 (1.49%)
Oct 2, 2026, 3:34 PM GMT
LON:WPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10,110.00 | 10,350.00 | 9,980.00 | 10,250.00 | - | 1.49% | 2,116 |
| 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 |
| 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 |