Wheaton Precious Metals Corp. (LON:WPM)
London · Delayed Price · Currency is GBP · Price in GBX 9,597.70
+17.70 (0.18%)
Jun 3, 2026, 12:38 PM GMT
LON:WPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9,622.00 | 9,622.00 | 9,622.00 | 9,622.00 | - | 0.44% | 4 |
| 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 |
| May 21, 2026 | 9,400.00 | 9,760.00 | 9,300.00 | 9,420.00 | 9,405.77 | -0.42% | 4,807 |
| May 20, 2026 | 9,320.00 | 9,520.00 | 9,200.00 | 9,460.00 | 9,445.70 | 1.72% | 8,388 |
| May 19, 2026 | 9,680.00 | 9,980.00 | 9,260.00 | 9,300.00 | 9,285.95 | -3.53% | 25,227 |
| May 18, 2026 | 9,700.00 | 9,960.00 | 9,596.04 | 9,640.00 | 9,625.43 | -0.62% | 8,076 |
| May 15, 2026 | 10,100.00 | 10,200.00 | 9,659.80 | 9,700.00 | 9,685.34 | -5.83% | 17,395 |
| May 14, 2026 | 10,600.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,284.44 | -1.90% | 6,159 |
| May 13, 2026 | 10,450.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,484.13 | 3.45% | 7,267 |
| May 12, 2026 | 10,600.00 | 10,600.00 | 10,150.00 | 10,150.00 | 10,134.66 | -3.79% | 5,032 |
| May 11, 2026 | 10,350.00 | 10,700.00 | 10,000.00 | 10,550.00 | 10,534.06 | 6.35% | 12,308 |
| May 8, 2026 | 10,100.00 | 10,150.00 | 9,752.08 | 9,920.00 | 9,905.01 | -2.75% | 17,395 |
| May 7, 2026 | 9,860.00 | 10,300.00 | 9,860.00 | 10,200.00 | 10,184.59 | 3.45% | 17,564 |
| May 6, 2026 | 9,480.00 | 9,940.00 | 9,378.00 | 9,860.00 | 9,845.10 | 5.34% | 56,084 |
| May 5, 2026 | 9,200.00 | 9,480.00 | 9,094.00 | 9,360.00 | 9,345.86 | 1.30% | 6,089 |
| May 1, 2026 | 9,260.00 | 9,440.00 | 9,180.00 | 9,240.00 | 9,226.04 | -1.07% | 6,371 |
| Apr 30, 2026 | 9,340.00 | 9,620.00 | 9,260.00 | 9,340.00 | 9,325.89 | 0.65% | 7,640 |
| Apr 29, 2026 | 9,560.00 | 9,760.00 | 9,240.00 | 9,280.00 | 9,265.98 | -3.33% | 10,181 |
| Apr 28, 2026 | 9,980.00 | 10,250.00 | 9,560.00 | 9,600.00 | 9,585.49 | -4.48% | 10,991 |
| Apr 27, 2026 | 10,300.00 | 10,450.00 | 10,050.00 | 10,050.00 | 10,034.81 | -2.43% | 5,649 |
| Apr 24, 2026 | 10,550.00 | 10,650.00 | 10,300.00 | 10,300.00 | 10,284.44 | -3.29% | 12,667 |
| Apr 23, 2026 | 10,700.00 | 10,700.00 | 10,380.24 | 10,650.00 | 10,633.91 | -0.93% | 7,666 |
| Apr 22, 2026 | 10,750.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,733.76 | 0.47% | 7,065 |
| Apr 21, 2026 | 11,000.00 | 11,150.00 | 10,600.00 | 10,700.00 | 10,683.83 | -2.73% | 5,795 |
| Apr 20, 2026 | 10,900.00 | 11,400.00 | 10,900.00 | 11,000.00 | 10,983.38 | -2.22% | 7,387 |
| Apr 17, 2026 | 10,700.00 | 11,350.00 | 10,450.00 | 11,250.00 | 11,233.00 | 3.69% | 11,832 |
| Apr 16, 2026 | 10,900.00 | 11,100.00 | 10,750.00 | 10,850.00 | 10,833.60 | 0.46% | 5,176 |
| Apr 15, 2026 | 10,850.00 | 11,300.00 | 10,697.50 | 10,800.00 | 10,783.68 | -0.92% | 8,497 |
| Apr 14, 2026 | 11,050.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,883.53 | 2.83% | 7,538 |
| Apr 13, 2026 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,583.98 | -0.93% | 13,634 |
| Apr 10, 2026 | 10,550.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,683.83 | 1.90% | 9,093 |
| Apr 9, 2026 | 10,650.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,484.13 | 0.48% | 5,172 |
| Apr 8, 2026 | 10,800.00 | 11,000.00 | 10,400.00 | 10,450.00 | 10,434.21 | 3.47% | 14,321 |
| Apr 7, 2026 | 10,400.00 | 10,400.00 | 9,899.98 | 10,100.00 | 10,084.74 | -0.98% | 23,719 |
| Apr 2, 2026 | 10,100.00 | 10,350.00 | 9,633.59 | 10,200.00 | 10,184.59 | -0.97% | 19,429 |
| Apr 1, 2026 | 10,050.00 | 10,364.27 | 9,980.00 | 10,300.00 | 10,284.44 | 6.19% | 13,294 |
| Mar 31, 2026 | 9,660.00 | 9,780.00 | 9,380.00 | 9,700.00 | 9,685.34 | 2.05% | 14,046 |
| Mar 30, 2026 | 9,280.00 | 9,780.00 | 8,980.00 | 9,520.00 | 9,490.85 | 1.71% | 13,011 |
| Mar 27, 2026 | 9,120.00 | 9,385.09 | 8,980.00 | 9,360.00 | 9,331.34 | 3.77% | 38,618 |
| Mar 26, 2026 | 9,080.00 | 9,227.18 | 8,800.00 | 9,020.00 | 8,992.38 | -1.96% | 14,852 |
| Mar 25, 2026 | 9,520.00 | 9,620.00 | 9,100.00 | 9,200.00 | 9,171.83 | 1.55% | 21,985 |
| Mar 24, 2026 | 8,900.00 | 9,060.00 | 8,740.00 | 9,060.00 | 9,032.26 | 2.49% | 18,314 |
| Mar 23, 2026 | 8,140.00 | 9,005.47 | 7,924.62 | 8,840.00 | 8,812.93 | 0.45% | 47,860 |
| Mar 20, 2026 | 9,120.00 | 9,360.00 | 8,720.00 | 8,800.00 | 8,773.06 | -1.79% | 20,784 |