UK markets open in 6 hours 49 minutes

Wheaton Precious Metals Corp. (WPM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,700.00-55.00 (-1.46%)
At close: 07:07PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20230.000.000.003,700.003,700.00534
20 Mar 2023------
17 Mar 20233,580.003,729.103,457.503,715.003,715.0010,360
16 Mar 20233,580.003,691.603,530.003,500.003,500.003,072
15 Mar 20233,630.003,700.003,601.153,640.003,640.0014,091
14 Mar 20233,610.003,626.003,490.003,555.003,555.005,262
13 Mar 20233,390.003,615.003,390.003,555.003,555.0025,196
10 Mar 20233,320.003,444.153,320.003,395.003,395.009,351
09 Mar 20233,390.003,390.003,273.703,300.003,300.001,563
08 Mar 20233,244.003,354.003,244.003,300.003,300.002,283
07 Mar 20233,530.003,530.003,250.003,295.003,295.008,896
06 Mar 20233,520.003,602.003,404.503,450.003,450.005,718
03 Mar 20233,530.003,590.003,460.003,535.003,535.006,856
02 Mar 20233,446.883,465.583,446.883,435.003,435.00902
01 Mar 20233,562.503,562.503,489.833,465.003,465.0010,454
28 Feb 20233,490.003,490.003,348.003,420.003,420.001,919
27 Feb 20233,492.003,492.003,378.613,420.003,420.003,156
24 Feb 20233,406.503,406.503,361.013,420.003,420.002,102
23 Feb 20233,390.003,430.003,390.003,420.003,420.001,499
22 Feb 20233,380.003,414.503,310.003,345.003,345.0010,354
21 Feb 20233,380.003,480.363,380.003,380.003,380.002,015
20 Feb 20233,388.003,388.003,388.003,460.003,460.001
17 Feb 20233,507.403,507.403,501.943,460.003,460.002,806
16 Feb 20233,420.003,505.003,396.503,460.003,460.002,435
15 Feb 20233,460.003,494.883,426.503,485.003,485.002,027
14 Feb 20233,500.003,541.063,460.003,460.003,460.008,900
13 Feb 20233,542.723,555.893,476.003,530.003,530.001,393
10 Feb 20233,500.003,590.003,500.003,565.003,565.00869
09 Feb 20233,690.003,750.003,570.003,540.003,540.003,506
08 Feb 20233,530.003,683.003,530.003,530.003,530.005,323
07 Feb 20233,630.003,687.003,622.003,655.003,655.001,512
06 Feb 20233,640.003,651.573,520.003,605.003,605.005,022
03 Feb 20233,620.003,640.003,510.003,590.003,590.006,550
02 Feb 20233,628.003,772.003,628.003,700.003,700.001,587
01 Feb 20233,650.003,730.003,587.003,650.003,650.00504
31 Jan 20233,640.003,657.503,570.003,570.003,570.002,306
30 Jan 20233,643.503,792.003,643.503,720.003,720.002,371
27 Jan 20233,710.003,868.503,640.003,640.003,640.005,818
26 Jan 20233,750.003,810.003,668.403,810.003,810.002,330
25 Jan 20233,690.003,760.893,690.003,740.003,740.003,473
24 Jan 20233,697.503,697.503,567.003,630.003,630.003,304
23 Jan 20233,567.003,693.003,567.003,630.003,630.001,784
20 Jan 20233,620.003,684.003,612.343,630.003,630.003,752
19 Jan 20233,520.003,635.463,520.003,520.003,520.001,576
18 Jan 20233,662.503,662.503,524.433,595.003,595.002,977
17 Jan 20233,646.003,693.003,576.503,630.003,630.00990
16 Jan 20233,666.503,666.503,603.503,615.003,615.00636
13 Jan 20233,630.003,653.733,506.503,640.003,640.007,844
12 Jan 20233,553.503,615.313,553.503,575.003,575.0011,305
11 Jan 20233,642.503,642.503,507.503,575.003,575.002,693
10 Jan 20233,580.003,580.003,512.003,575.003,575.001,231
09 Jan 20233,540.003,645.003,540.003,575.003,575.005,103
06 Jan 20233,520.003,610.003,520.003,590.003,590.0010,276
05 Jan 20233,460.003,498.903,411.703,445.003,445.0029,773
04 Jan 20233,400.003,480.003,366.903,460.003,460.006,801
03 Jan 20233,310.003,373.503,260.003,325.003,325.004,279
30 Dec 20223,220.003,220.003,220.003,235.003,235.002,475
29 Dec 20223,340.003,340.003,299.403,265.003,265.0010,162
28 Dec 20223,420.003,420.003,330.003,290.003,290.001,159
23 Dec 20223,270.003,375.503,270.003,270.003,270.002,776
22 Dec 20223,336.503,403.003,273.503,345.003,345.001,496
21 Dec 20223,320.003,375.503,244.003,340.003,340.003,802
20 Dec 20223,260.003,273.053,224.503,305.003,305.004,546
19 Dec 20223,186.893,186.893,173.373,180.003,180.001,265
16 Dec 20223,170.003,211.613,085.003,145.003,145.002,834
15 Dec 20223,160.003,160.003,114.003,170.003,170.003,393
14 Dec 20223,160.003,256.003,160.003,160.003,160.00813
13 Dec 20223,210.003,253.373,170.003,210.003,210.003,725
12 Dec 20223,180.003,180.003,140.003,160.003,160.003,467
09 Dec 20223,260.003,260.003,187.503,255.003,255.0011,037
08 Dec 20223,200.003,315.003,200.003,255.003,255.00905
07 Dec 20223,190.003,342.003,190.003,190.003,190.002,440
06 Dec 20223,220.003,343.503,187.413,270.003,270.002,792
05 Dec 20223,200.003,342.503,184.403,280.003,280.007,557
02 Dec 20223,250.003,269.003,230.003,230.003,230.002,636
01 Dec 20223,180.003,289.203,156.003,255.003,255.006,842
30 Nov 20223,200.003,208.243,105.003,150.003,150.002,472
29 Nov 20223,130.003,190.003,125.983,155.003,155.002,522
28 Nov 20223,282.503,282.503,145.003,215.003,215.001,235
25 Nov 20223,143.753,235.503,143.753,210.003,210.0016,840
24 Nov 20223,161.503,182.183,145.543,225.003,225.001,043
23 Nov 20223,180.003,273.503,143.753,210.003,210.003,654
22 Nov 20223,150.003,287.253,076.133,245.003,245.004,301
21 Nov 20223,080.003,150.003,080.003,150.003,150.004,440
18 Nov 20223,080.003,080.003,000.003,000.003,000.004,095
18 Nov 202215 Dividend
17 Nov 20223,100.003,105.493,060.003,080.003,065.004,093
16 Nov 20223,110.003,224.003,100.003,100.003,084.901,604
15 Nov 20223,220.003,224.003,151.843,170.003,154.568,508
14 Nov 20223,280.003,280.003,178.003,250.003,234.1723,072
11 Nov 20223,260.003,260.003,152.003,210.003,194.3710,919
10 Nov 20223,167.503,253.003,122.503,190.003,174.4610,200
09 Nov 20223,120.003,165.003,070.003,140.003,124.718,150
08 Nov 20223,080.003,150.782,943.003,120.003,104.816,205
07 Nov 20222,983.003,070.002,983.003,010.002,995.345,171
04 Nov 20222,820.003,020.002,820.002,995.002,980.4114,077
03 Nov 20222,830.002,830.002,720.002,750.002,736.615,814
02 Nov 20222,880.002,965.502,836.502,895.002,880.902,393
01 Nov 20222,900.002,900.002,889.982,925.002,910.756,093
31 Oct 20222,833.502,874.142,833.502,865.002,851.055,048
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...