Wheaton Precious Metals Corp. (LON:WPM)
London · Delayed Price · Currency is GBP · Price in GBX 8,120.00
-120.00 (-1.46%)
Jul 31, 2026, 5:05 PM GMT
LON:WPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8,300.00 | 8,500.00 | 8,100.00 | 8,120.00 | 8,120.00 | -1.46% | 2,902 |
| Jul 30, 2026 | 8,240.00 | 8,440.00 | 8,120.00 | 8,240.00 | 8,240.00 | 1.73% | 4,622 |
| Jul 29, 2026 | 8,280.00 | 8,480.00 | 8,018.00 | 8,100.00 | 8,100.00 | -1.94% | 5,200 |
| Jul 28, 2026 | 8,400.00 | 8,480.00 | 8,188.99 | 8,260.00 | 8,260.00 | -1.67% | 2,404 |
| Jul 27, 2026 | 8,520.00 | 8,920.00 | 8,340.00 | 8,400.00 | 8,400.00 | 0.48% | 3,914 |
| Jul 24, 2026 | 8,160.00 | 8,429.37 | 8,160.00 | 8,360.00 | 8,360.00 | 1.95% | 6,249 |
| Jul 23, 2026 | 8,380.00 | 8,380.00 | 8,140.00 | 8,200.00 | 8,200.00 | -3.07% | 5,500 |
| Jul 22, 2026 | 8,285.52 | 8,480.00 | 8,320.00 | 8,460.00 | 8,460.00 | 2.17% | 2,800 |
| Jul 21, 2026 | 7,820.00 | 8,280.00 | 7,820.00 | 8,280.00 | 8,280.00 | 6.43% | 7,314 |
| Jul 20, 2026 | 7,800.00 | 7,860.00 | 7,620.00 | 7,780.00 | 7,780.00 | 0.78% | 11,162 |
| Jul 17, 2026 | 7,780.00 | 7,920.00 | 7,596.51 | 7,720.00 | 7,720.00 | -1.28% | 11,074 |
| Jul 16, 2026 | 8,060.00 | 8,100.00 | 7,715.81 | 7,820.00 | 7,820.00 | -2.49% | 16,183 |
| Jul 15, 2026 | 8,140.00 | 8,140.00 | 7,940.00 | 8,020.00 | 8,020.00 | -3.14% | 2,350 |
| Jul 14, 2026 | 8,200.00 | 8,331.40 | 8,060.00 | 8,280.00 | 8,280.00 | 1.72% | 7,365 |
| Jul 13, 2026 | 9,940.00 | 9,940.00 | 7,980.00 | 8,140.00 | 8,140.00 | -0.49% | 7,106 |
| Jul 10, 2026 | 8,200.00 | 8,357.80 | 8,100.00 | 8,180.00 | 8,180.00 | -0.73% | 5,180 |
| Jul 9, 2026 | 8,048.00 | 8,240.00 | 8,100.00 | 8,240.00 | 8,240.00 | 3.78% | 1,352 |
| Jul 8, 2026 | 8,295.00 | 8,440.00 | 7,920.00 | 7,940.00 | 7,940.00 | -5.48% | 3,081 |
| Jul 7, 2026 | 8,580.00 | 8,675.87 | 8,340.00 | 8,400.00 | 8,400.00 | -3.00% | 5,903 |
| Jul 6, 2026 | 8,880.00 | 9,060.00 | 8,520.00 | 8,660.00 | 8,660.00 | -1.59% | 5,178 |
| Jul 3, 2026 | 9,100.00 | 9,466.00 | 8,740.00 | 8,800.00 | 8,800.00 | 1.62% | 2,234 |
| Jul 2, 2026 | 8,540.00 | 8,780.00 | 8,300.00 | 8,660.00 | 8,660.00 | 0.23% | 5,814 |
| Jul 1, 2026 | 8,340.00 | 8,780.00 | 8,260.00 | 8,640.00 | 8,640.00 | 3.10% | 4,597 |
| Jun 30, 2026 | 8,400.00 | 8,520.00 | 8,260.00 | 8,380.00 | 8,380.00 | 0.24% | 5,336 |
| Jun 29, 2026 | 8,600.00 | 8,660.00 | 8,360.00 | 8,360.00 | 8,360.00 | -3.91% | 5,407 |
| Jun 26, 2026 | 8,640.00 | 8,720.00 | 8,440.00 | 8,700.00 | 8,700.00 | 1.40% | 6,875 |
| Jun 25, 2026 | 8,660.00 | 8,780.00 | 8,420.00 | 8,580.00 | 8,580.00 | - | 7,467 |
| Jun 24, 2026 | 8,800.00 | 8,823.07 | 8,400.00 | 8,580.00 | 8,580.00 | -3.16% | 13,401 |
| Jun 23, 2026 | 9,000.00 | 9,180.00 | 8,780.00 | 8,860.00 | 8,860.00 | -2.42% | 17,895 |
| Jun 22, 2026 | 9,060.00 | 9,360.00 | 8,880.00 | 9,080.00 | 9,080.00 | 1.34% | 7,475 |
| Jun 19, 2026 | 8,952.00 | 9,120.00 | 8,920.00 | 8,960.00 | 8,960.00 | -2.61% | 3,805 |
| Jun 18, 2026 | 9,700.00 | 9,764.35 | 9,200.00 | 9,200.00 | 9,200.00 | -6.88% | 17,022 |
| Jun 17, 2026 | 9,580.00 | 9,913.98 | 9,460.00 | 9,880.00 | 9,880.00 | 4.44% | 6,938 |
| Jun 16, 2026 | 9,300.00 | 9,556.80 | 9,240.00 | 9,460.00 | 9,460.00 | 2.16% | 8,506 |
| Jun 15, 2026 | 8,940.00 | 9,375.28 | 8,920.00 | 9,260.00 | 9,260.00 | 7.42% | 17,060 |
| Jun 12, 2026 | 8,240.00 | 8,709.28 | 8,240.00 | 8,620.00 | 8,620.00 | 5.38% | 10,957 |
| Jun 11, 2026 | 8,120.00 | 8,180.00 | 8,040.00 | 8,180.00 | 8,180.00 | 0.49% | 4,348 |
| Jun 10, 2026 | 8,240.00 | 8,360.00 | 8,020.00 | 8,140.00 | 8,140.00 | -2.63% | 14,491 |
| Jun 9, 2026 | 8,760.00 | 8,760.00 | 8,340.21 | 8,360.00 | 8,360.00 | -3.91% | 9,329 |
| Jun 8, 2026 | 8,720.00 | 8,900.00 | 8,620.00 | 8,700.00 | 8,700.00 | -2.25% | 12,540 |
| Jun 5, 2026 | 9,500.00 | 9,500.00 | 8,900.00 | 8,900.00 | 8,900.00 | -7.29% | 16,843 |
| Jun 4, 2026 | 9,300.00 | 9,660.00 | 9,240.00 | 9,600.00 | 9,600.00 | 2.78% | 3,363 |
| Jun 3, 2026 | 9,660.00 | 9,720.00 | 9,340.00 | 9,340.00 | 9,340.00 | -2.51% | 2,407 |
| Jun 2, 2026 | 9,560.00 | 9,820.00 | 9,444.59 | 9,580.00 | 9,580.00 | 0.84% | 6,273 |
| Jun 1, 2026 | 9,740.00 | 9,920.00 | 9,340.00 | 9,500.00 | 9,500.00 | -3.26% | 3,053 |
| May 29, 2026 | 9,600.00 | 9,924.53 | 9,580.00 | 9,820.00 | 9,820.00 | 2.51% | 10,897 |
| May 28, 2026 | 9,480.00 | 9,660.00 | 9,260.00 | 9,580.00 | 9,580.00 | -0.21% | 3,708 |
| May 27, 2026 | 9,600.00 | 9,780.00 | 9,420.00 | 9,600.00 | 9,600.00 | 0.15% | 4,263 |
| May 26, 2026 | 9,480.00 | 9,720.00 | 9,440.00 | 9,600.00 | 9,585.49 | 2.56% | 6,844 |
| May 22, 2026 | 9,460.00 | 9,660.00 | 9,260.00 | 9,360.00 | 9,345.86 | -0.64% | 4,291 |