Wheaton Precious Metals Corp. (LON:WPM)
London
· Delayed Price · Currency is GBP · Price in GBX 8,240.00
+40.00 (0.49%)
At close: Dec 5, 2025
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,100.18 | 8,280.00 | 8,100.00 | 8,262.65 | - | 0.76% | 130 |
| Dec 4, 2025 | 8,040.00 | 8,200.00 | 7,880.00 | 8,200.00 | 8,200.00 | 0.49% | 6,572 |
| Dec 3, 2025 | 8,060.00 | 8,299.86 | 8,060.00 | 8,160.00 | 8,160.00 | 3.29% | 3,994 |
| Dec 2, 2025 | 8,320.00 | 8,660.00 | 7,900.00 | 7,900.00 | 7,900.00 | -5.28% | 4,991 |
| Dec 1, 2025 | 8,220.00 | 8,450.76 | 8,200.00 | 8,340.00 | 8,340.00 | - | 12,128 |
| Nov 28, 2025 | 7,940.00 | 8,340.00 | 7,720.00 | 8,340.00 | 8,340.00 | 4.51% | 9,449 |
| Nov 27, 2025 | 7,740.76 | 8,140.00 | 7,980.00 | 7,980.00 | 7,980.00 | 1.01% | 2,482 |
| Nov 26, 2025 | 7,920.00 | 8,160.00 | 7,660.00 | 7,900.00 | 7,900.00 | 1.80% | 7,670 |
| Nov 25, 2025 | 7,760.00 | 7,960.00 | 7,685.04 | 7,760.00 | 7,760.00 | 1.57% | 3,128 |
| Nov 24, 2025 | 7,656.00 | 7,833.13 | 7,420.00 | 7,640.00 | 7,640.00 | -0.13% | 1,710 |
| Nov 21, 2025 | 7,640.00 | 7,700.00 | 7,420.00 | 7,650.00 | 7,650.00 | -2.42% | 2,886 |
| Nov 20, 2025 | 8,020.00 | 8,140.00 | 7,840.00 | 7,840.00 | 7,840.00 | -1.51% | 3,765 |
| Nov 19, 2025 | 7,480.00 | 8,080.00 | 7,480.00 | 7,960.00 | 7,947.38 | 2.84% | 3,785 |
| Nov 18, 2025 | 7,600.00 | 7,880.00 | 7,560.00 | 7,740.00 | 7,727.73 | -1.02% | 4,593 |
| Nov 17, 2025 | 7,880.00 | 8,017.00 | 7,553.40 | 7,820.00 | 7,807.60 | -1.26% | 4,027 |
| Nov 14, 2025 | 8,160.00 | 8,240.00 | 7,660.00 | 7,920.00 | 7,907.45 | -2.70% | 4,033 |
| Nov 13, 2025 | 8,180.00 | 8,560.00 | 8,036.29 | 8,140.00 | 8,127.10 | - | 8,619 |
| Nov 12, 2025 | 7,960.00 | 8,214.36 | 7,820.00 | 8,140.00 | 8,127.10 | 3.83% | 12,200 |
| Nov 11, 2025 | 7,840.00 | 7,940.00 | 7,720.00 | 7,840.00 | 7,827.57 | 1.03% | 7,399 |
| Nov 10, 2025 | 7,800.00 | 7,860.00 | 7,569.60 | 7,760.00 | 7,747.70 | 5.43% | 37,561 |
| Nov 7, 2025 | 7,640.00 | 7,960.00 | 7,320.00 | 7,360.00 | 7,348.33 | -0.54% | 6,015 |
| Nov 6, 2025 | 7,580.00 | 7,780.00 | 7,100.00 | 7,400.00 | 7,388.27 | -0.80% | 5,159 |
| Nov 5, 2025 | 7,360.00 | 7,460.00 | 7,220.00 | 7,460.00 | 7,448.17 | 2.19% | 2,447 |
| Nov 4, 2025 | 7,360.00 | 7,460.00 | 7,120.00 | 7,300.00 | 7,288.43 | 0.55% | 5,140 |
| Nov 3, 2025 | 7,400.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,248.49 | -2.02% | 5,848 |
| Oct 31, 2025 | 7,480.00 | 7,540.00 | 7,340.00 | 7,410.00 | 7,398.25 | -1.98% | 3,141 |
| Oct 30, 2025 | 7,260.00 | 7,560.00 | 6,920.00 | 7,560.00 | 7,548.02 | 4.42% | 3,918 |
| Oct 29, 2025 | 7,240.00 | 7,524.67 | 7,220.00 | 7,240.00 | 7,228.52 | 1.26% | 5,358 |
| Oct 28, 2025 | 7,100.00 | 7,280.00 | 6,780.00 | 7,150.00 | 7,138.67 | 0.70% | 7,803 |
| Oct 27, 2025 | 7,580.00 | 7,640.00 | 6,920.00 | 7,100.00 | 7,088.74 | -5.33% | 11,732 |
| Oct 24, 2025 | 7,620.00 | 7,620.00 | 7,051.71 | 7,500.00 | 7,488.11 | - | 3,968 |
| Oct 23, 2025 | 7,220.00 | 7,680.00 | 7,180.00 | 7,500.00 | 7,488.11 | 6.23% | 15,619 |
| Oct 22, 2025 | 7,160.00 | 7,620.00 | 6,780.00 | 7,060.00 | 7,048.81 | -0.56% | 11,017 |
| Oct 21, 2025 | 7,880.00 | 7,940.00 | 6,926.09 | 7,100.00 | 7,088.74 | -10.80% | 23,576 |
| Oct 20, 2025 | 7,780.00 | 8,220.00 | 7,680.00 | 7,960.00 | 7,947.38 | 2.05% | 11,161 |
| Oct 17, 2025 | 8,000.00 | 8,940.00 | 7,720.00 | 7,800.00 | 7,787.64 | -7.36% | 10,362 |
| Oct 16, 2025 | 8,280.00 | 8,560.00 | 7,740.00 | 8,420.00 | 8,406.65 | 1.69% | 11,235 |
| Oct 15, 2025 | 8,220.00 | 8,820.00 | 8,100.00 | 8,280.00 | 8,266.87 | 0.24% | 4,464 |
| Oct 14, 2025 | 8,260.00 | 8,758.77 | 8,060.00 | 8,260.00 | 8,246.91 | 2.35% | 11,482 |
| Oct 13, 2025 | 8,300.00 | 8,766.00 | 7,800.00 | 8,070.00 | 8,057.21 | 2.15% | 10,712 |
| Oct 10, 2025 | 7,900.00 | 8,540.00 | 7,780.00 | 7,900.00 | 7,887.48 | 0.25% | 10,907 |
| Oct 9, 2025 | 7,980.00 | 8,660.00 | 7,760.00 | 7,880.00 | 7,867.51 | -4.95% | 12,609 |
| Oct 8, 2025 | 8,480.00 | 8,781.13 | 7,840.00 | 8,290.00 | 8,276.86 | 1.34% | 6,347 |
| Oct 7, 2025 | 8,240.00 | 8,500.00 | 7,999.63 | 8,180.00 | 8,167.03 | -1.33% | 8,819 |
| Oct 6, 2025 | 8,200.00 | 8,480.00 | 7,860.00 | 8,290.00 | 8,276.86 | 1.10% | 13,179 |
| Oct 3, 2025 | 7,700.00 | 8,420.00 | 7,540.00 | 8,200.00 | 8,187.00 | 4.06% | 5,527 |
| Oct 2, 2025 | 8,500.00 | 8,720.00 | 7,880.00 | 7,880.00 | 7,867.51 | -7.51% | 18,335 |
| Oct 1, 2025 | 8,600.00 | 8,720.00 | 8,200.00 | 8,520.00 | 8,506.49 | 1.91% | 5,717 |
| Sep 30, 2025 | 8,280.00 | 8,440.00 | 8,000.00 | 8,360.00 | 8,346.75 | -0.24% | 35,410 |
| Sep 29, 2025 | 8,160.00 | 8,380.00 | 8,120.00 | 8,380.00 | 8,366.72 | 3.20% | 10,565 |
| Sep 26, 2025 | 8,000.00 | 8,120.00 | 7,940.00 | 8,120.00 | 8,107.13 | 1.12% | 6,158 |
| Sep 25, 2025 | 7,960.00 | 8,006.58 | 7,840.00 | 8,030.00 | 8,017.27 | 1.39% | 2,223 |
| Sep 24, 2025 | 8,080.00 | 8,100.00 | 7,880.00 | 7,920.00 | 7,907.45 | -0.50% | 5,773 |
| Sep 23, 2025 | 7,940.00 | 8,140.00 | 7,871.00 | 7,960.00 | 7,947.38 | 0.25% | 6,810 |
| Sep 22, 2025 | 8,140.00 | 8,220.00 | 7,880.00 | 7,940.00 | 7,927.41 | 0.25% | 11,482 |
| Sep 19, 2025 | 7,760.00 | 8,019.20 | 7,500.00 | 7,920.00 | 7,907.45 | 3.94% | 8,670 |
| Sep 18, 2025 | 7,700.00 | 7,860.00 | 7,580.00 | 7,620.00 | 7,607.92 | -1.04% | 5,389 |
| Sep 17, 2025 | 7,560.00 | 7,800.00 | 7,520.00 | 7,700.00 | 7,687.79 | 0.26% | 4,280 |
| Sep 16, 2025 | 7,920.00 | 8,240.00 | 7,660.00 | 7,680.00 | 7,667.83 | -3.27% | 16,488 |
| Sep 15, 2025 | 7,860.00 | 8,100.00 | 7,760.00 | 7,940.00 | 7,927.41 | 1.02% | 7,753 |
| Sep 12, 2025 | 8,000.00 | 8,100.00 | 7,540.00 | 7,860.00 | 7,847.54 | 0.26% | 4,703 |
| Sep 11, 2025 | 7,800.00 | 8,195.37 | 7,549.60 | 7,840.00 | 7,827.57 | 1.03% | 8,306 |
| Sep 10, 2025 | 7,840.00 | 7,940.00 | 7,600.00 | 7,760.00 | 7,747.70 | -1.02% | 14,477 |
| Sep 9, 2025 | 7,940.00 | 7,940.00 | 7,760.00 | 7,840.00 | 7,827.57 | 0.51% | 7,348 |
| Sep 8, 2025 | 7,880.00 | 7,940.00 | 7,680.00 | 7,800.00 | 7,787.64 | -0.51% | 14,694 |
| Sep 5, 2025 | 7,680.00 | 7,917.60 | 7,620.00 | 7,840.00 | 7,827.57 | 3.16% | 6,243 |
| Sep 4, 2025 | 7,620.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,587.95 | -1.55% | 9,354 |
| Sep 3, 2025 | 7,600.00 | 7,720.00 | 7,460.00 | 7,720.00 | 7,707.76 | 1.85% | 13,256 |
| Sep 2, 2025 | 7,560.00 | 7,800.00 | 7,320.00 | 7,580.00 | 7,567.98 | 1.88% | 20,963 |
| Sep 1, 2025 | 7,400.00 | 7,840.00 | 7,400.00 | 7,440.00 | 7,428.21 | 0.54% | 3,044 |
| Aug 29, 2025 | 7,360.00 | 7,400.00 | 7,180.00 | 7,400.00 | 7,388.27 | 3.50% | 5,392 |
| Aug 28, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,150.00 | 7,138.67 | 0.70% | 7,275 |
| Aug 27, 2025 | 7,200.00 | 7,292.00 | 7,020.00 | 7,100.00 | 7,088.74 | -0.98% | 5,685 |
| Aug 26, 2025 | 7,120.00 | 7,220.00 | 7,000.00 | 7,170.00 | 7,158.63 | 0.99% | 3,209 |
| Aug 22, 2025 | 7,040.00 | 7,120.00 | 6,880.00 | 7,100.00 | 7,088.74 | 0.57% | 9,385 |
| Aug 21, 2025 | 6,980.00 | 7,160.00 | 6,780.00 | 7,060.00 | 7,048.81 | 1.58% | 11,239 |
| Aug 20, 2025 | 6,800.00 | 6,930.96 | 6,760.00 | 6,950.00 | 6,926.75 | 2.21% | 8,151 |
| Aug 19, 2025 | 6,960.00 | 7,280.00 | 6,700.00 | 6,800.00 | 6,777.25 | -1.02% | 6,567 |
| Aug 18, 2025 | 7,000.00 | 7,160.00 | 6,844.70 | 6,870.00 | 6,847.02 | -1.86% | 6,004 |
| Aug 15, 2025 | 7,020.00 | 7,120.00 | 6,860.00 | 7,000.00 | 6,976.58 | 0.72% | 2,369 |
| Aug 14, 2025 | 6,960.00 | 7,140.00 | 6,900.00 | 6,950.00 | 6,926.75 | -0.57% | 7,183 |
| Aug 13, 2025 | 7,180.00 | 7,300.00 | 6,780.00 | 6,990.00 | 6,966.62 | -2.65% | 4,865 |
| Aug 12, 2025 | 7,280.00 | 7,600.00 | 7,078.60 | 7,180.00 | 7,155.98 | -0.83% | 14,669 |
| Aug 11, 2025 | 7,460.00 | 7,600.00 | 6,877.06 | 7,240.00 | 7,215.78 | -3.98% | 15,853 |
| Aug 8, 2025 | 7,380.00 | 7,760.00 | 7,060.00 | 7,540.00 | 7,514.78 | 2.86% | 9,297 |
| Aug 7, 2025 | 7,520.00 | 7,560.00 | 7,080.00 | 7,330.00 | 7,305.48 | - | 2,472 |
| Aug 6, 2025 | 7,300.00 | 7,440.00 | 7,020.00 | 7,330.00 | 7,305.48 | 0.14% | 6,229 |
| Aug 5, 2025 | 7,100.00 | 7,400.00 | 7,000.00 | 7,320.00 | 7,295.51 | 2.09% | 10,885 |
| Aug 4, 2025 | 7,000.00 | 7,300.00 | 6,960.00 | 7,170.00 | 7,146.01 | 2.58% | 5,915 |
| Aug 1, 2025 | 6,940.00 | 7,100.00 | 6,860.00 | 6,990.00 | 6,966.62 | 0.72% | 3,375 |
| Jul 31, 2025 | 6,920.00 | 7,060.00 | 6,820.00 | 6,940.00 | 6,916.78 | -0.29% | 2,741 |
| Jul 30, 2025 | 6,860.00 | 7,200.00 | 6,807.48 | 6,960.00 | 6,936.72 | 0.87% | 9,233 |
| Jul 29, 2025 | 6,920.00 | 6,980.00 | 6,840.00 | 6,900.00 | 6,876.92 | - | 5,749 |
| Jul 28, 2025 | 6,980.00 | 7,060.00 | 6,800.00 | 6,900.00 | 6,876.92 | -1.29% | 5,849 |
| Jul 25, 2025 | 7,000.00 | 7,060.00 | 6,800.00 | 6,990.00 | 6,966.62 | -0.29% | 2,281 |
| Jul 24, 2025 | 6,980.00 | 7,060.00 | 6,900.00 | 7,010.00 | 6,986.55 | -0.71% | 4,070 |
| Jul 23, 2025 | 7,120.00 | 7,220.00 | 6,940.00 | 7,060.00 | 7,036.38 | 0.86% | 8,332 |
| Jul 22, 2025 | 6,780.00 | 7,040.00 | 6,760.00 | 7,000.00 | 6,976.58 | 2.49% | 24,664 |
| Jul 21, 2025 | 6,660.00 | 6,840.00 | 6,576.23 | 6,830.00 | 6,807.15 | 3.96% | 5,106 |
| Jul 18, 2025 | 6,620.00 | 6,700.00 | 6,580.00 | 6,570.00 | 6,548.02 | 0.46% | 4,458 |