Wheaton Precious Metals Corp. (LON:WPM)
London · Delayed Price · Currency is GBP · Price in GBX 10,650
+150 (1.43%)
May 14, 2026, 9:22 AM GMT
LON:WPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10,450.00 | 10,700.00 | 10,300.00 | 10,450.00 | - | 2.96% | 3,454 |
| May 12, 2026 | 10,600.00 | 10,600.00 | 10,150.00 | 10,150.00 | 10,150.00 | -3.79% | 5,032 |
| May 11, 2026 | 10,350.00 | 10,700.00 | 10,000.00 | 10,550.00 | 10,550.00 | 6.35% | 12,308 |
| May 8, 2026 | 10,100.00 | 10,150.00 | 9,752.08 | 9,920.00 | 9,920.00 | -2.75% | 17,395 |
| May 7, 2026 | 9,860.00 | 10,300.00 | 9,860.00 | 10,200.00 | 10,200.00 | 3.45% | 17,564 |
| May 6, 2026 | 9,480.00 | 9,940.00 | 9,378.00 | 9,860.00 | 9,860.00 | 5.34% | 56,084 |
| May 5, 2026 | 9,200.00 | 9,480.00 | 9,094.00 | 9,360.00 | 9,360.00 | 1.30% | 6,089 |
| May 1, 2026 | 9,260.00 | 9,440.00 | 9,180.00 | 9,240.00 | 9,240.00 | -1.07% | 6,371 |
| Apr 30, 2026 | 9,340.00 | 9,620.00 | 9,260.00 | 9,340.00 | 9,340.00 | 0.65% | 7,640 |
| Apr 29, 2026 | 9,560.00 | 9,760.00 | 9,240.00 | 9,280.00 | 9,280.00 | -3.33% | 9,842 |
| Apr 28, 2026 | 9,980.00 | 10,250.00 | 9,560.00 | 9,600.00 | 9,600.00 | -4.48% | 10,991 |
| Apr 27, 2026 | 10,300.00 | 10,450.00 | 10,050.00 | 10,050.00 | 10,050.00 | -2.43% | 5,649 |
| Apr 24, 2026 | 10,550.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.29% | 6,813 |
| Apr 23, 2026 | 10,700.00 | 10,700.00 | 10,380.24 | 10,650.00 | 10,650.00 | -0.93% | 7,666 |
| Apr 22, 2026 | 10,750.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.47% | 7,065 |
| Apr 21, 2026 | 11,000.00 | 11,150.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.73% | 5,795 |
| Apr 20, 2026 | 10,900.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | -2.22% | 7,248 |
| Apr 17, 2026 | 10,700.00 | 11,350.00 | 10,450.00 | 11,250.00 | 11,250.00 | 3.69% | 11,832 |
| Apr 16, 2026 | 10,900.00 | 11,100.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.46% | 5,176 |
| Apr 15, 2026 | 10,850.00 | 11,300.00 | 10,697.50 | 10,800.00 | 10,800.00 | -0.92% | 8,497 |
| Apr 14, 2026 | 11,050.00 | 11,050.00 | 10,750.00 | 10,900.00 | 10,900.00 | 2.83% | 4,652 |
| Apr 13, 2026 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 13,634 |
| Apr 10, 2026 | 10,550.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1.90% | 6,642 |
| Apr 9, 2026 | 10,650.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.48% | 5,172 |
| Apr 8, 2026 | 10,800.00 | 11,000.00 | 10,400.00 | 10,450.00 | 10,450.00 | 3.47% | 14,321 |
| Apr 7, 2026 | 10,400.00 | 10,400.00 | 9,899.98 | 10,100.00 | 10,100.00 | -0.98% | 23,719 |
| 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 |