UK markets closed

Wheaton Precious Metals Corp. (WPM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,670.00-190.00 (-4.92%)
At close: 05:13PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20233,830.003,830.003,628.503,670.003,670.006,609
07 Dec 20233,832.293,832.293,805.103,860.003,860.003,755
06 Dec 20233,820.003,900.003,800.003,820.003,820.003,401
05 Dec 20234,120.004,253.003,805.413,815.003,815.0015,103
04 Dec 20234,150.004,150.003,837.764,135.004,135.005,077
01 Dec 20233,898.503,898.503,859.164,080.004,080.0014,083
30 Nov 20233,890.003,897.033,864.503,955.003,955.003,577
29 Nov 20233,888.003,889.603,731.103,805.003,805.003,517
28 Nov 20233,880.003,880.003,769.153,805.003,805.008,929
27 Nov 20233,830.003,848.303,740.363,765.003,765.006,737
27 Nov 202315 Dividend
24 Nov 20233,766.133,766.133,766.133,765.003,750.001,296
23 Nov 20233,800.003,843.003,690.003,690.003,675.30572
22 Nov 20233,800.003,840.003,723.003,770.003,754.9827,815
21 Nov 20233,780.003,840.003,618.503,765.003,750.005,913
20 Nov 20233,712.003,712.003,568.003,640.003,625.501,268
17 Nov 20233,660.003,801.503,648.503,690.003,675.3011,396
16 Nov 20233,660.003,705.983,627.503,695.003,680.2817,601
15 Nov 20233,682.003,682.003,538.003,610.003,595.621,780
14 Nov 20233,590.003,597.073,493.003,620.003,605.582,265
13 Nov 20233,428.003,509.083,428.003,505.003,491.046,325
10 Nov 20233,530.003,652.003,440.003,440.003,426.294,125
09 Nov 20233,420.003,590.003,408.503,580.003,565.741,543
08 Nov 20233,500.003,518.203,500.003,500.003,486.062,640
07 Nov 20233,500.003,620.003,400.003,400.003,386.458,837
06 Nov 20233,520.003,647.503,520.003,590.003,575.709,777
03 Nov 20233,560.003,640.003,516.503,575.003,560.764,813
02 Nov 20233,520.003,560.003,517.933,565.003,550.802,915
01 Nov 20233,470.003,510.003,470.003,440.003,426.292,554
31 Oct 20233,543.003,632.503,532.513,565.003,550.806,087
30 Oct 20233,520.003,662.503,510.003,545.003,530.886,432
27 Oct 20233,560.003,567.593,510.003,510.003,496.0213,303
26 Oct 20233,650.003,650.003,490.003,495.003,481.085,352
25 Oct 20233,650.003,650.003,596.393,650.003,635.467,884
24 Oct 20233,610.003,610.003,578.433,575.003,560.764,014
23 Oct 20233,560.003,630.003,477.503,630.003,615.542,580
20 Oct 20233,640.003,640.003,488.003,640.003,625.508,342
19 Oct 20233,548.003,548.003,548.003,560.003,545.822,128
18 Oct 20233,590.003,608.803,535.643,560.003,545.823,266
17 Oct 20233,470.003,549.203,470.003,510.003,496.02775
16 Oct 20233,440.003,549.203,430.003,430.003,416.339,943
13 Oct 20233,420.003,582.003,420.003,580.003,565.7413,071
12 Oct 20233,420.003,420.003,329.673,420.003,406.374,568
11 Oct 20233,390.003,393.003,332.823,345.003,331.6710,114
10 Oct 20233,280.003,350.003,280.003,320.003,306.7710,308
09 Oct 20233,130.003,276.003,130.003,240.003,227.096,826
06 Oct 20233,120.003,272.503,120.003,120.003,107.578,946
05 Oct 20233,272.003,263.003,137.003,200.003,187.25968
04 Oct 20233,147.003,264.003,147.003,187.743,175.04829
03 Oct 20233,200.003,236.503,197.503,200.003,187.254,551
02 Oct 20233,340.003,393.503,210.003,225.003,212.158,197
29 Sept 20233,300.003,392.943,300.003,390.003,376.493,402
28 Sept 20233,286.923,287.503,281.723,245.003,232.072,336
27 Sept 20233,440.003,492.503,342.003,365.003,351.5913,342
26 Sept 20233,470.003,470.003,368.603,435.003,421.313,243
25 Sept 20233,490.003,558.003,461.003,470.003,456.184,783
22 Sept 20233,620.003,620.003,578.453,565.003,550.804,895
21 Sept 20233,580.003,600.003,500.003,570.003,555.787,337
20 Sept 20233,560.003,634.873,428.003,615.003,600.604,148
19 Sept 20233,560.003,560.003,548.273,640.003,625.502,431
18 Sept 20233,580.003,580.003,510.003,580.003,565.742,255
15 Sept 20233,482.503,558.123,482.503,530.003,515.943,394
14 Sept 20233,430.003,550.003,363.003,505.003,491.046,556
13 Sept 20233,420.003,572.003,380.003,370.003,356.578,787
12 Sept 20233,420.003,479.203,351.573,500.003,486.067,285
11 Sept 20233,572.003,572.003,427.493,500.003,486.062,346
08 Sept 20233,360.003,520.003,358.503,475.003,461.1612,873
07 Sept 20233,340.133,340.133,340.133,330.003,316.732,478
06 Sept 20233,330.003,465.503,290.003,305.003,291.832,692
05 Sept 20233,320.003,430.433,320.003,320.003,306.776,714
04 Sept 20233,551.503,551.503,398.503,475.003,461.16106
01 Sept 20233,457.663,457.663,457.663,475.003,461.16591
31 Aug 20233,420.003,468.503,420.003,490.003,476.10850
30 Aug 20233,430.003,479.503,430.003,430.003,416.336,699
29 Aug 20233,425.803,459.023,416.403,395.003,381.4715,121
25 Aug 20233,375.003,375.003,375.003,375.003,361.55-
24 Aug 20233,409.203,409.203,357.833,370.003,356.574,308
24 Aug 202315 Dividend
23 Aug 20233,320.003,390.003,320.003,400.003,371.5114,378
22 Aug 20233,290.003,300.003,242.003,300.003,272.352,718
21 Aug 20233,200.003,226.443,200.003,235.003,207.90736
18 Aug 20233,350.003,350.003,209.473,275.003,247.564,746
17 Aug 20233,350.003,350.003,240.443,285.003,257.484,577
16 Aug 20233,360.003,380.003,270.003,265.003,237.655,018
15 Aug 20233,420.003,498.003,360.003,400.003,371.517,618
14 Aug 20233,540.003,561.203,490.883,480.003,450.843,643
11 Aug 20233,480.003,640.003,460.003,590.003,559.927,354
10 Aug 20233,449.763,449.763,444.503,450.003,421.093,368
09 Aug 20233,440.003,460.003,420.003,425.003,396.302,316
08 Aug 20233,419.003,419.003,381.083,360.003,331.858,178
07 Aug 20233,404.803,404.803,404.803,360.003,331.852,009
04 Aug 20233,360.003,374.733,349.003,365.003,336.814,068
03 Aug 20233,310.003,380.003,300.003,360.003,331.853,981
02 Aug 20233,410.003,415.983,348.773,365.003,336.816,006
01 Aug 20233,430.003,451.503,409.933,480.003,450.842,894
31 Jul 20233,419.003,499.903,404.503,465.003,435.974,428
28 Jul 20233,410.003,422.003,386.503,445.003,416.143,476
27 Jul 20233,590.003,590.003,407.883,420.003,391.355,698
26 Jul 20233,517.173,517.173,505.683,520.003,490.519,310
25 Jul 20233,470.003,550.003,347.503,470.003,440.939,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...