UK markets closed

Wheaton Precious Metals Corp. (WPM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,205.00-35.00 (-0.83%)
At close: 04:51PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20244,220.004,353.904,080.004,205.004,205.009,697
20 Jun 20244,180.004,251.024,180.004,240.004,240.004,859
19 Jun 20244,145.114,176.004,137.814,005.004,005.001,098
18 Jun 20244,120.004,200.004,000.404,070.004,070.001,372
17 Jun 20244,100.004,170.003,978.304,005.004,005.001,251
14 Jun 20244,200.004,200.004,143.004,155.004,155.002,539
13 Jun 20244,132.504,190.334,115.004,205.004,205.004,423
12 Jun 20244,170.004,170.004,162.504,205.004,205.001,494
11 Jun 20244,180.004,290.004,113.504,120.004,120.002,661
10 Jun 20244,200.004,288.204,167.074,180.004,180.002,284
07 Jun 20244,300.004,513.904,161.144,400.004,400.0026,648
06 Jun 20244,150.004,319.934,150.004,300.004,300.002,310
05 Jun 20244,100.004,181.353,991.904,125.004,125.002,643
04 Jun 20244,300.004,300.004,100.004,065.004,065.0011,598
03 Jun 20244,340.004,500.004,188.204,395.004,395.005,274
31 May 20244,410.004,620.004,289.304,620.004,620.0015,183
30 May 20244,470.004,470.004,430.414,470.004,470.002,341
29 May 20244,220.004,470.004,220.004,515.004,515.003,623
29 May 202415.5 Dividend
28 May 20244,474.454,628.304,308.204,430.004,414.503,548
24 May 20244,426.104,426.104,397.154,415.004,399.551,512
23 May 20244,560.004,677.104,391.634,415.004,399.558,341
22 May 20244,450.004,690.004,270.004,350.004,334.7811,859
21 May 20244,680.004,680.004,250.004,485.004,469.3112,101
20 May 20244,610.004,956.154,180.004,180.004,165.384,103
17 May 20244,414.404,474.124,414.404,595.004,578.928,507
16 May 20244,430.004,826.004,410.004,410.004,394.572,725
15 May 20244,350.004,488.504,348.604,415.004,399.5519,626
14 May 20244,240.004,634.734,240.004,310.004,294.922,385
13 May 20244,400.004,400.004,102.404,220.004,205.236,269
10 May 20244,500.004,616.104,231.704,330.004,314.859,020
09 May 20244,250.004,440.004,250.004,390.004,374.6411,548
08 May 20244,435.904,435.904,260.724,255.004,240.1110,292
07 May 20244,436.204,436.204,119.604,270.004,255.063,203
03 May 20244,020.004,415.904,020.004,020.004,005.933,372
02 May 20244,196.554,244.074,196.554,190.004,175.341,867
01 May 20244,180.004,267.504,180.004,125.004,110.571,825
30 Apr 20244,180.004,389.504,009.004,185.004,170.3616,891
29 Apr 20244,327.524,327.524,270.054,155.004,140.464,333
26 Apr 20244,240.004,414.504,240.004,320.004,304.8813,232
25 Apr 20244,110.004,110.004,110.004,110.004,095.62-
24 Apr 20244,130.004,399.004,000.004,275.004,260.0414,371
23 Apr 20244,200.004,202.113,867.504,150.004,135.487,099
22 Apr 20244,290.004,310.003,930.004,180.004,165.3814,546
19 Apr 20244,452.004,452.004,230.354,250.004,235.135,079
18 Apr 20244,173.604,451.804,058.204,245.004,230.159,997
17 Apr 20244,020.004,254.704,020.004,170.004,155.4119,044
16 Apr 20244,220.004,220.003,857.804,035.004,020.889,742
15 Apr 20244,380.004,380.004,050.004,135.004,120.5314,286
12 Apr 20244,170.004,490.604,117.504,290.004,274.9918,813
11 Apr 20244,100.004,281.303,900.004,090.004,075.6910,534
10 Apr 20243,910.004,212.703,868.503,995.003,981.024,427
09 Apr 20244,140.504,140.503,789.503,985.003,971.067,307
08 Apr 20243,940.004,096.203,727.603,860.003,846.4911,466
05 Apr 20243,800.004,033.563,750.003,925.003,911.277,702
04 Apr 20244,090.004,133.003,824.503,980.003,966.0742,800
03 Apr 20243,800.004,086.403,480.003,905.003,891.346,734
02 Apr 20243,974.004,016.203,853.843,830.003,816.6010,705
02 Apr 202415.5 Dividend
28 Mar 20243,719.503,741.373,600.003,830.003,801.1515,416
27 Mar 20243,520.003,862.503,520.003,520.003,493.493,706
26 Mar 20243,570.003,610.003,558.003,650.003,622.514,586
25 Mar 20243,540.003,599.163,367.503,585.003,558.003,212
22 Mar 20243,580.003,594.453,579.993,525.003,498.451,728
21 Mar 20243,630.003,680.003,621.853,580.003,553.0412,858
20 Mar 20243,580.003,580.003,416.713,415.003,389.285,389
19 Mar 20243,410.003,451.403,410.003,385.003,359.513,048
18 Mar 20243,530.003,530.003,293.003,425.003,399.2010,190
15 Mar 20243,570.003,731.503,360.003,360.003,334.697,318
14 Mar 20243,570.003,731.503,532.783,505.003,478.602,701
13 Mar 20243,570.003,581.613,548.963,535.003,508.384,149
12 Mar 20243,460.003,561.503,410.003,485.003,458.755,226
11 Mar 20243,410.003,552.503,400.003,400.003,374.399,348
08 Mar 20243,410.003,533.003,410.003,410.003,384.324,539
07 Mar 20243,490.003,502.503,341.503,400.003,374.396,697
06 Mar 20243,440.003,474.003,398.253,410.003,384.324,435
05 Mar 20243,450.003,500.003,330.003,330.003,304.9258,298
04 Mar 20243,410.003,410.003,352.413,410.003,384.328,309
01 Mar 20243,250.003,370.003,200.003,350.003,324.7725,812
29 Feb 20243,220.003,225.883,140.003,140.003,116.356,120
28 Feb 20243,100.003,144.793,100.003,120.003,096.504,547
27 Feb 20243,100.003,185.503,100.003,145.003,121.312,157
26 Feb 20243,110.003,183.003,057.003,075.003,051.844,669
23 Feb 20243,120.003,184.003,040.003,040.003,017.105,135
22 Feb 20243,270.003,273.003,110.003,175.003,151.098,069
21 Feb 20243,360.003,400.003,190.413,200.003,175.9014,372
20 Feb 20243,428.503,534.653,428.503,505.003,478.603,391
19 Feb 20243,581.503,581.503,581.503,505.003,478.6095
16 Feb 20243,500.003,551.663,443.003,510.003,483.562,750
15 Feb 20243,500.003,560.003,390.703,490.003,463.714,487
14 Feb 20243,400.003,510.003,321.303,390.003,364.473,531
13 Feb 20243,530.003,570.003,420.003,420.003,394.246,549
12 Feb 20243,560.003,672.503,530.003,605.003,577.853,507
09 Feb 20243,570.003,613.513,550.003,550.003,523.2622,172
08 Feb 20243,771.503,771.503,620.003,695.003,667.174,286
07 Feb 20243,781.503,782.003,695.303,710.003,682.061,712
06 Feb 20243,710.003,710.003,638.003,690.003,662.214,844
05 Feb 20243,636.503,771.503,615.003,695.003,667.175,518
02 Feb 20243,840.003,876.503,557.503,670.003,642.365,740
01 Feb 20243,720.003,831.503,678.503,720.003,691.987,779
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...