UK markets open in 4 hours 35 minutes

Wheaton Precious Metals Corp. (WPM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,170.00+135.00 (+3.35%)
At close: 04:54PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.004,170.004,170.00450
16 Apr 20244,220.004,220.003,857.804,035.004,035.009,742
15 Apr 20244,380.004,380.004,050.004,135.004,135.0014,286
12 Apr 20244,170.004,490.604,117.504,290.004,290.0018,813
11 Apr 20244,100.004,281.303,900.004,090.004,090.0010,534
10 Apr 20243,910.004,212.703,868.503,995.003,995.004,427
09 Apr 20244,140.504,140.503,789.503,985.003,985.007,307
08 Apr 20243,940.004,096.203,727.603,860.003,860.0011,466
05 Apr 20243,800.004,033.563,750.003,925.003,925.007,702
04 Apr 20244,090.004,133.003,824.503,980.003,980.0042,800
03 Apr 20243,800.004,086.403,480.003,905.003,905.006,734
02 Apr 20243,974.004,016.203,853.843,830.003,830.0010,705
02 Apr 202415.5 Dividend
28 Mar 20243,719.503,741.373,600.003,830.003,814.5015,416
27 Mar 20243,520.003,862.503,520.003,520.003,505.753,706
26 Mar 20243,570.003,610.003,558.003,650.003,635.234,586
25 Mar 20243,540.003,599.163,367.503,585.003,570.493,212
22 Mar 20243,580.003,594.453,579.993,525.003,510.731,728
21 Mar 20243,630.003,680.003,621.853,580.003,565.5112,858
20 Mar 20243,580.003,580.003,416.713,415.003,401.185,389
19 Mar 20243,410.003,451.403,410.003,385.003,371.303,048
18 Mar 20243,530.003,530.003,293.003,425.003,411.1410,190
15 Mar 20243,570.003,731.503,360.003,360.003,346.407,318
14 Mar 20243,570.003,731.503,532.783,505.003,490.822,701
13 Mar 20243,570.003,581.613,548.963,535.003,520.694,149
12 Mar 20243,460.003,561.503,410.003,485.003,470.905,226
11 Mar 20243,410.003,552.503,400.003,400.003,386.249,348
08 Mar 20243,410.003,533.003,410.003,410.003,396.204,539
07 Mar 20243,490.003,502.503,341.503,400.003,386.246,697
06 Mar 20243,440.003,474.003,398.253,410.003,396.204,435
05 Mar 20243,450.003,500.003,330.003,330.003,316.5258,298
04 Mar 20243,410.003,410.003,352.413,410.003,396.208,309
01 Mar 20243,250.003,370.003,200.003,350.003,336.4425,812
29 Feb 20243,220.003,225.883,140.003,140.003,127.296,120
28 Feb 20243,100.003,144.793,100.003,120.003,107.374,547
27 Feb 20243,100.003,185.503,100.003,145.003,132.272,157
26 Feb 20243,110.003,183.003,057.003,075.003,062.564,669
23 Feb 20243,120.003,184.003,040.003,040.003,027.705,135
22 Feb 20243,270.003,273.003,110.003,175.003,162.158,069
21 Feb 20243,360.003,400.003,190.413,200.003,187.0514,372
20 Feb 20243,428.503,534.653,428.503,505.003,490.823,391
19 Feb 20243,581.503,581.503,581.503,505.003,490.8295
16 Feb 20243,500.003,551.663,443.003,510.003,495.802,750
15 Feb 20243,500.003,560.003,390.703,490.003,475.884,487
14 Feb 20243,400.003,510.003,321.303,390.003,376.283,531
13 Feb 20243,530.003,570.003,420.003,420.003,406.166,549
12 Feb 20243,560.003,672.503,530.003,605.003,590.413,507
09 Feb 20243,570.003,613.513,550.003,550.003,535.6322,172
08 Feb 20243,771.503,771.503,620.003,695.003,680.054,286
07 Feb 20243,781.503,782.003,695.303,710.003,694.991,712
06 Feb 20243,710.003,710.003,638.003,690.003,675.074,844
05 Feb 20243,636.503,771.503,615.003,695.003,680.055,518
02 Feb 20243,840.003,876.503,557.503,670.003,655.155,740
01 Feb 20243,720.003,831.503,678.503,720.003,704.957,779
31 Jan 20243,812.503,822.003,687.503,750.003,734.8220,021
30 Jan 20243,770.003,902.003,608.503,710.003,694.994,116
29 Jan 20243,650.003,714.503,615.503,650.003,635.233,059
26 Jan 20243,597.003,741.003,597.003,610.003,595.392,979
25 Jan 20243,682.003,692.503,630.003,630.003,615.312,999
24 Jan 20243,750.003,754.503,620.003,660.003,645.193,730
23 Jan 20243,732.003,741.503,668.363,665.003,650.174,059
22 Jan 20243,596.503,731.003,596.503,650.003,635.238,170
19 Jan 20243,750.003,750.003,601.603,675.003,660.131,530
18 Jan 20243,640.003,761.003,620.003,620.003,605.353,488
17 Jan 20243,802.003,802.003,649.693,725.003,709.933,389
16 Jan 20243,739.003,781.353,739.003,785.003,769.682,124
15 Jan 20243,738.503,891.503,738.503,815.003,799.56552
12 Jan 20243,800.003,860.003,705.003,860.003,844.389,389
11 Jan 20243,740.003,789.033,740.003,830.003,814.501,835
10 Jan 20243,770.003,842.003,700.003,700.003,685.033,759
09 Jan 20243,730.003,780.003,690.003,780.003,764.703,274
08 Jan 20243,700.003,785.503,685.663,745.003,729.842,918
05 Jan 20243,730.003,852.503,683.003,785.003,769.6816,341
04 Jan 20243,670.003,813.003,670.003,670.003,655.151,258
03 Jan 20243,790.003,790.003,729.803,745.003,729.842,993
02 Jan 20244,010.004,020.003,870.003,870.003,854.343,983
29 Dec 20233,880.003,907.003,880.004,105.004,088.392,488
28 Dec 20233,887.404,000.003,869.603,935.003,919.082,431
27 Dec 20233,960.004,000.003,869.603,920.003,904.147,017
22 Dec 20233,901.003,901.003,901.003,885.003,869.2813,544
21 Dec 20233,910.003,910.003,870.003,870.003,854.342,083
20 Dec 20233,920.003,955.633,920.003,975.003,958.911,685
19 Dec 20233,942.003,957.153,883.743,880.003,864.305,165
18 Dec 20233,865.943,865.943,800.003,880.003,864.303,343
15 Dec 20233,870.003,957.413,839.133,870.003,854.341,841
14 Dec 20233,800.003,900.003,620.003,850.003,834.4271,658
13 Dec 20233,710.003,832.503,692.173,650.003,635.233,924
12 Dec 20233,790.003,870.003,710.003,710.003,694.995,461
11 Dec 20233,730.003,780.063,693.103,700.003,685.0310,169
08 Dec 20233,830.003,830.003,628.503,670.003,655.156,609
07 Dec 20233,832.293,832.293,805.103,860.003,844.383,755
06 Dec 20233,820.003,900.003,800.003,820.003,804.543,401
05 Dec 20234,120.004,253.003,805.413,815.003,799.5615,103
04 Dec 20234,150.004,150.003,837.764,135.004,118.275,077
01 Dec 20233,898.503,898.503,859.164,080.004,063.4914,083
30 Nov 20233,890.003,897.033,864.503,955.003,938.993,577
29 Nov 20233,888.003,889.603,731.103,805.003,789.603,517
28 Nov 20233,880.003,880.003,769.153,805.003,789.608,929
27 Nov 20233,830.003,848.303,740.363,765.003,749.766,737
27 Nov 202315 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...