Wheaton Precious Metals Corp. (LON:WPM)
London
· Delayed Price · Currency is GBP · Price in GBX 11,100
0.00 (0.00%)
At close: Mar 6, 2026
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,250.00 | 11,250.00 | 10,730.21 | 11,100.00 | 11,100.00 | - | 13,563 |
| Mar 5, 2026 | 11,900.00 | 11,900.00 | 11,000.00 | 11,100.00 | 11,100.00 | -4.31% | 10,715 |
| Mar 4, 2026 | 11,749.25 | 11,850.00 | 11,350.00 | 11,600.00 | 11,600.00 | 0.87% | 6,710 |
| Mar 3, 2026 | 12,875.00 | 12,400.00 | 11,050.00 | 11,500.00 | 11,500.00 | -5.74% | 15,928 |
| Mar 2, 2026 | 13,000.00 | 13,162.55 | 11,932.23 | 12,200.00 | 12,200.00 | 0.83% | 18,622 |
| Feb 27, 2026 | 11,762.95 | 12,200.00 | 11,850.00 | 12,100.00 | 12,100.00 | 4.31% | 13,002 |
| Feb 26, 2026 | 11,750.00 | 11,850.00 | 11,442.16 | 11,600.00 | 11,600.00 | -1.28% | 9,720 |
| Feb 25, 2026 | 11,600.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | 2.17% | 5,135 |
| Feb 24, 2026 | 11,450.00 | 11,568.90 | 11,250.00 | 11,500.00 | 11,500.00 | 1.32% | 6,734 |
| Feb 23, 2026 | 10,950.00 | 11,550.00 | 10,950.00 | 11,350.00 | 11,350.00 | 4.61% | 14,652 |
| Feb 20, 2026 | 10,737.85 | 11,000.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.46% | 3,870 |
| Feb 19, 2026 | 10,900.00 | 10,950.00 | 10,650.00 | 10,800.00 | 10,800.00 | - | 5,313 |
| Feb 18, 2026 | 10,650.00 | 10,893.09 | 10,500.00 | 10,800.00 | 10,800.00 | 4.85% | 7,126 |
| Feb 17, 2026 | 10,500.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | -2.83% | 7,152 |
| Feb 16, 2026 | 10,700.00 | 10,900.00 | 10,550.00 | 10,600.00 | 10,600.00 | -0.47% | 1,482 |
| Feb 13, 2026 | 10,450.00 | 10,706.18 | 10,250.00 | 10,650.00 | 10,650.00 | 0.95% | 4,535 |
| Feb 12, 2026 | 10,900.00 | 11,050.00 | 10,426.58 | 10,550.00 | 10,550.00 | -2.31% | 7,088 |
| Feb 11, 2026 | 10,750.00 | 10,958.93 | 10,446.14 | 10,800.00 | 10,800.00 | 1.89% | 6,810 |
| Feb 10, 2026 | 10,350.00 | 10,650.00 | 10,200.00 | 10,600.00 | 10,600.00 | 2.91% | 8,604 |
| Feb 9, 2026 | 10,300.00 | 10,350.00 | 9,940.00 | 10,300.00 | 10,300.00 | 3.83% | 11,470 |
| Feb 6, 2026 | 10,000.00 | 10,100.00 | 9,300.00 | 9,920.00 | 9,920.00 | 1.02% | 11,493 |
| Feb 5, 2026 | 10,150.00 | 10,450.00 | 9,760.00 | 9,820.00 | 9,820.00 | -1.80% | 13,188 |
| Feb 4, 2026 | 10,154.50 | 10,250.00 | 9,914.00 | 10,000.00 | 10,000.00 | -1.48% | 6,983 |
| Feb 3, 2026 | 10,300.00 | 10,450.00 | 9,880.00 | 10,150.00 | 10,150.00 | 5.73% | 23,627 |
| Feb 2, 2026 | 9,980.00 | 10,500.00 | 8,940.00 | 9,600.00 | 9,600.00 | -5.42% | 39,659 |
| Jan 30, 2026 | 10,750.00 | 10,800.00 | 9,760.00 | 10,150.00 | 10,150.00 | -7.73% | 49,612 |
| Jan 29, 2026 | 11,550.00 | 12,250.00 | 10,800.00 | 11,000.00 | 11,000.00 | -2.22% | 22,151 |
| Jan 28, 2026 | 11,550.00 | 11,750.00 | 10,850.00 | 11,250.00 | 11,250.00 | 4.65% | 12,764 |
| Jan 27, 2026 | 11,050.00 | 11,150.00 | 10,350.00 | 10,750.00 | 10,750.00 | -4.02% | 28,314 |
| Jan 26, 2026 | 11,100.00 | 11,550.00 | 11,000.00 | 11,200.00 | 11,200.00 | 4.19% | 34,792 |
| Jan 23, 2026 | 11,081.76 | 11,300.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.46% | 13,811 |
| Jan 22, 2026 | 10,633.64 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 3.85% | 10,419 |
| Jan 21, 2026 | 10,850.00 | 11,000.00 | 10,319.07 | 10,400.00 | 10,400.00 | -0.95% | 17,204 |
| Jan 20, 2026 | 10,350.00 | 10,750.00 | 10,150.00 | 10,500.00 | 10,500.00 | 1.45% | 14,382 |
| Jan 19, 2026 | 10,500.00 | 10,850.00 | 9,640.00 | 10,350.00 | 10,350.00 | 2.48% | 5,698 |
| Jan 16, 2026 | 9,980.00 | 10,300.00 | 9,940.00 | 10,100.00 | 10,100.00 | 1.00% | 4,035 |
| Jan 15, 2026 | 9,800.00 | 10,295.04 | 9,640.00 | 10,000.00 | 10,000.00 | 1.63% | 5,760 |
| Jan 14, 2026 | 10,700.00 | 10,700.00 | 9,800.00 | 9,840.00 | 9,840.00 | - | 4,567 |
| Jan 13, 2026 | 9,580.00 | 10,000.00 | 9,400.00 | 9,840.00 | 9,840.00 | 2.29% | 8,291 |
| Jan 12, 2026 | 9,354.72 | 9,800.00 | 9,500.00 | 9,620.00 | 9,620.00 | 1.26% | 5,962 |
| Jan 9, 2026 | 9,340.00 | 9,600.00 | 9,060.00 | 9,500.00 | 9,500.00 | 3.94% | 8,487 |
| Jan 8, 2026 | 8,989.19 | 9,140.00 | 8,940.00 | 9,140.00 | 9,140.00 | 2.47% | 4,766 |
| Jan 7, 2026 | 9,260.00 | 9,760.00 | 8,870.69 | 8,920.00 | 8,920.00 | -3.67% | 8,536 |
| Jan 6, 2026 | 9,040.00 | 9,280.00 | 8,860.00 | 9,260.00 | 9,260.00 | 1.54% | 9,339 |
| Jan 5, 2026 | 8,920.00 | 9,440.00 | 8,840.00 | 9,120.00 | 9,120.00 | 7.29% | 7,672 |
| Jan 2, 2026 | 8,900.00 | 9,395.00 | 8,500.00 | 8,500.00 | 8,500.00 | -7.31% | 7,414 |
| Dec 31, 2025 | 9,060.00 | 9,060.00 | 8,680.00 | 9,170.00 | 9,170.00 | 3.27% | 2,700 |
| Dec 30, 2025 | 8,840.00 | 9,040.00 | 8,680.00 | 8,880.00 | 8,880.00 | 1.37% | 9,328 |
| Dec 29, 2025 | 9,160.00 | 9,400.00 | 8,680.00 | 8,760.00 | 8,760.00 | -2.45% | 11,230 |
| Dec 24, 2025 | 8,960.00 | 9,100.00 | 8,980.00 | 8,980.00 | 8,980.00 | -0.66% | 345 |
| Dec 23, 2025 | 9,260.00 | 9,200.00 | 8,960.00 | 9,040.00 | 9,040.00 | -1.31% | 4,599 |
| Dec 22, 2025 | 9,040.00 | 9,320.00 | 8,980.00 | 9,160.00 | 9,160.00 | 4.57% | 9,893 |
| Dec 19, 2025 | 8,920.00 | 8,943.75 | 8,420.00 | 8,760.00 | 8,760.00 | 0.92% | 3,803 |
| Dec 18, 2025 | 8,500.00 | 8,860.00 | 8,462.40 | 8,680.00 | 8,680.00 | 2.12% | 3,453 |
| Dec 17, 2025 | 8,740.00 | 8,900.00 | 8,460.00 | 8,500.00 | 8,500.00 | -1.16% | 6,931 |
| Dec 16, 2025 | 8,600.00 | 8,800.00 | 8,514.67 | 8,600.00 | 8,600.00 | -1.15% | 4,401 |
| Dec 15, 2025 | 8,900.00 | 9,180.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.80% | 11,394 |
| Dec 12, 2025 | 8,880.00 | 9,140.00 | 8,720.00 | 8,770.00 | 8,770.00 | 0.80% | 9,582 |
| Dec 11, 2025 | 8,480.00 | 8,779.99 | 8,280.99 | 8,700.00 | 8,700.00 | 2.35% | 7,703 |
| Dec 10, 2025 | 8,020.00 | 8,500.00 | 7,920.00 | 8,500.00 | 8,500.00 | 5.46% | 7,015 |
| Dec 9, 2025 | 7,880.00 | 8,280.00 | 7,780.00 | 8,060.00 | 8,060.00 | -2.18% | 4,503 |
| Dec 8, 2025 | 8,240.00 | 8,320.00 | 7,960.00 | 8,240.00 | 8,240.00 | - | 3,047 |
| Dec 5, 2025 | 8,160.00 | 8,360.00 | 8,100.00 | 8,240.00 | 8,240.00 | 0.49% | 4,842 |
| 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 |