Wheaton Precious Metals Corp. (LON:WPM)
London
· Delayed Price · Currency is GBP · Price in GBX 9,600.00
-450.00 (-4.48%)
Apr 28, 2026, 5:11 PM GMT
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,980.00 | 10,250.00 | 9,560.00 | 9,600.00 | 9,600.00 | -4.48% | 10,991 |
| Apr 27, 2026 | 10,300.00 | 10,450.00 | 10,050.00 | 10,050.00 | 10,050.00 | -2.43% | 5,649 |
| Apr 24, 2026 | 10,550.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.29% | 6,813 |
| Apr 23, 2026 | 10,700.00 | 10,700.00 | 10,380.24 | 10,650.00 | 10,650.00 | -0.93% | 7,666 |
| Apr 22, 2026 | 10,750.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.47% | 7,065 |
| Apr 21, 2026 | 11,000.00 | 11,150.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.73% | 5,795 |
| Apr 20, 2026 | 10,900.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | -2.22% | 7,248 |
| Apr 17, 2026 | 10,700.00 | 11,350.00 | 10,450.00 | 11,250.00 | 11,250.00 | 3.69% | 11,832 |
| Apr 16, 2026 | 10,900.00 | 11,100.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.46% | 5,176 |
| Apr 15, 2026 | 10,850.00 | 11,300.00 | 10,697.50 | 10,800.00 | 10,800.00 | -0.92% | 8,497 |
| Apr 14, 2026 | 11,050.00 | 11,050.00 | 10,750.00 | 10,900.00 | 10,900.00 | 2.83% | 4,652 |
| Apr 13, 2026 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 13,634 |
| Apr 10, 2026 | 10,550.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1.90% | 6,642 |
| Apr 9, 2026 | 10,650.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.48% | 5,172 |
| Apr 8, 2026 | 10,800.00 | 11,000.00 | 10,400.00 | 10,450.00 | 10,450.00 | 3.47% | 14,321 |
| Apr 7, 2026 | 10,400.00 | 10,400.00 | 9,899.98 | 10,100.00 | 10,100.00 | -0.98% | 23,719 |
| Apr 2, 2026 | 10,100.00 | 10,350.00 | 9,633.59 | 10,200.00 | 10,200.00 | -0.97% | 19,429 |
| Apr 1, 2026 | 10,050.00 | 10,364.27 | 9,980.00 | 10,300.00 | 10,300.00 | 6.19% | 13,294 |
| Mar 31, 2026 | 9,660.00 | 9,780.00 | 9,380.00 | 9,700.00 | 9,700.00 | 1.89% | 14,046 |
| Mar 30, 2026 | 9,280.00 | 9,780.00 | 8,980.00 | 9,520.00 | 9,505.21 | 1.71% | 11,362 |
| Mar 27, 2026 | 9,120.00 | 9,385.09 | 8,980.00 | 9,360.00 | 9,345.46 | 3.77% | 38,618 |
| Mar 26, 2026 | 9,080.00 | 9,227.18 | 8,800.00 | 9,020.00 | 9,005.99 | -1.96% | 14,852 |
| Mar 25, 2026 | 9,520.00 | 9,620.00 | 9,100.00 | 9,200.00 | 9,185.71 | 1.55% | 21,985 |
| Mar 24, 2026 | 8,900.00 | 9,060.00 | 8,740.00 | 9,060.00 | 9,045.93 | 2.49% | 18,314 |
| Mar 23, 2026 | 8,140.00 | 9,005.47 | 7,924.62 | 8,840.00 | 8,826.27 | 0.45% | 47,860 |
| Mar 20, 2026 | 9,120.00 | 9,360.00 | 8,720.00 | 8,800.00 | 8,786.33 | -1.79% | 20,784 |
| Mar 19, 2026 | 9,440.00 | 9,440.00 | 8,808.29 | 8,960.00 | 8,946.08 | -9.13% | 50,651 |
| Mar 18, 2026 | 10,400.00 | 10,450.00 | 9,746.45 | 9,860.00 | 9,844.69 | -5.19% | 15,596 |
| Mar 17, 2026 | 10,600.00 | 10,650.00 | 10,300.00 | 10,400.00 | 10,383.85 | 0.97% | 8,847 |
| Mar 16, 2026 | 10,500.00 | 10,750.00 | 10,200.00 | 10,300.00 | 10,284.00 | -3.29% | 14,824 |
| Mar 13, 2026 | 10,950.00 | 11,250.00 | 10,600.00 | 10,650.00 | 10,633.46 | -2.74% | 12,354 |
| Mar 12, 2026 | 11,050.00 | 11,250.00 | 10,800.00 | 10,950.00 | 10,932.99 | 0.46% | 10,901 |
| Mar 11, 2026 | 11,250.00 | 11,350.00 | 10,850.00 | 10,900.00 | 10,883.07 | -3.11% | 14,559 |
| Mar 10, 2026 | 11,150.00 | 11,400.00 | 11,025.07 | 11,250.00 | 11,232.53 | 5.14% | 19,228 |
| Mar 9, 2026 | 11,100.00 | 11,100.00 | 10,400.00 | 10,700.00 | 10,683.38 | -3.60% | 22,254 |
| Mar 6, 2026 | 11,250.00 | 11,250.00 | 10,730.21 | 11,100.00 | 11,082.76 | - | 14,011 |
| Mar 5, 2026 | 11,900.00 | 11,900.00 | 11,000.00 | 11,100.00 | 11,082.76 | -4.31% | 10,768 |
| Mar 4, 2026 | 11,650.00 | 11,850.00 | 11,300.00 | 11,600.00 | 11,581.98 | 0.87% | 9,167 |
| Mar 3, 2026 | 12,400.00 | 12,875.00 | 11,000.00 | 11,500.00 | 11,482.14 | -5.74% | 38,626 |
| Mar 2, 2026 | 13,000.00 | 13,162.55 | 11,932.23 | 12,200.00 | 12,181.05 | 0.83% | 18,622 |
| Feb 27, 2026 | 11,950.00 | 12,200.00 | 11,650.00 | 12,100.00 | 12,081.21 | 4.31% | 17,280 |
| Feb 26, 2026 | 11,750.00 | 11,850.00 | 11,442.16 | 11,600.00 | 11,581.98 | -1.28% | 9,720 |
| Feb 25, 2026 | 11,600.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,731.75 | 2.17% | 13,619 |
| Feb 24, 2026 | 11,450.00 | 11,568.90 | 11,250.00 | 11,500.00 | 11,482.14 | 1.32% | 6,734 |
| Feb 23, 2026 | 10,950.00 | 11,550.00 | 10,950.00 | 11,350.00 | 11,332.37 | 4.61% | 14,652 |
| Feb 20, 2026 | 10,900.00 | 11,050.00 | 10,650.00 | 10,850.00 | 10,833.15 | 0.46% | 7,461 |
| Feb 19, 2026 | 10,900.00 | 10,950.00 | 10,650.00 | 10,800.00 | 10,783.23 | - | 5,313 |
| Feb 18, 2026 | 10,650.00 | 10,893.09 | 10,500.00 | 10,800.00 | 10,783.23 | 4.85% | 7,751 |
| Feb 17, 2026 | 10,500.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,284.00 | -2.83% | 7,152 |
| Feb 16, 2026 | 10,700.00 | 10,900.00 | 10,550.00 | 10,600.00 | 10,583.54 | -0.47% | 1,482 |
| Feb 13, 2026 | 10,450.00 | 10,706.18 | 10,250.00 | 10,650.00 | 10,633.46 | 0.95% | 9,883 |
| Feb 12, 2026 | 10,900.00 | 11,050.00 | 10,426.58 | 10,550.00 | 10,533.62 | -2.31% | 7,088 |
| Feb 11, 2026 | 10,750.00 | 10,958.93 | 10,446.14 | 10,800.00 | 10,783.23 | 1.89% | 6,810 |
| Feb 10, 2026 | 10,350.00 | 10,650.00 | 10,200.00 | 10,600.00 | 10,583.54 | 2.91% | 8,604 |
| Feb 9, 2026 | 10,300.00 | 10,350.00 | 9,940.00 | 10,300.00 | 10,284.00 | 3.83% | 11,470 |
| Feb 6, 2026 | 10,000.00 | 10,100.00 | 9,300.00 | 9,920.00 | 9,904.59 | 1.02% | 11,493 |
| Feb 5, 2026 | 10,150.00 | 10,450.00 | 9,760.00 | 9,820.00 | 9,804.75 | -1.80% | 13,198 |
| Feb 4, 2026 | 10,250.00 | 10,550.00 | 9,914.00 | 10,000.00 | 9,984.47 | -1.48% | 17,336 |
| Feb 3, 2026 | 10,300.00 | 10,450.00 | 9,880.00 | 10,150.00 | 10,134.24 | 5.73% | 23,627 |
| Feb 2, 2026 | 9,980.00 | 10,500.00 | 8,940.00 | 9,600.00 | 9,585.09 | -5.42% | 39,659 |
| Jan 30, 2026 | 10,750.00 | 10,800.00 | 9,760.00 | 10,150.00 | 10,134.24 | -7.73% | 49,612 |
| Jan 29, 2026 | 11,550.00 | 12,250.00 | 10,800.00 | 11,000.00 | 10,982.92 | -2.22% | 22,151 |
| Jan 28, 2026 | 11,550.00 | 11,750.00 | 10,850.00 | 11,250.00 | 11,232.53 | 4.65% | 12,764 |
| Jan 27, 2026 | 11,050.00 | 11,150.00 | 10,350.00 | 10,750.00 | 10,733.30 | -4.02% | 28,314 |
| Jan 26, 2026 | 11,100.00 | 11,550.00 | 11,000.00 | 11,200.00 | 11,182.61 | 4.19% | 34,792 |
| Jan 23, 2026 | 10,900.00 | 11,500.00 | 10,500.00 | 10,750.00 | 10,733.30 | -0.46% | 21,057 |
| Jan 22, 2026 | 10,500.00 | 10,850.00 | 10,150.00 | 10,800.00 | 10,783.23 | 3.85% | 15,131 |
| Jan 21, 2026 | 10,850.00 | 11,000.00 | 10,319.07 | 10,400.00 | 10,383.85 | -0.95% | 17,204 |
| Jan 20, 2026 | 10,350.00 | 10,750.00 | 10,150.00 | 10,500.00 | 10,483.69 | 1.45% | 15,659 |
| Jan 19, 2026 | 10,500.00 | 10,850.00 | 9,640.00 | 10,350.00 | 10,333.93 | 2.48% | 5,698 |
| Jan 16, 2026 | 10,200.00 | 10,300.00 | 9,860.00 | 10,100.00 | 10,084.31 | 1.00% | 5,692 |
| Jan 15, 2026 | 9,800.00 | 10,295.04 | 9,640.00 | 10,000.00 | 9,984.47 | 1.63% | 5,760 |
| Jan 14, 2026 | 10,700.00 | 10,700.00 | 9,660.00 | 9,840.00 | 9,824.72 | - | 7,701 |
| Jan 13, 2026 | 9,580.00 | 10,000.00 | 9,400.00 | 9,840.00 | 9,824.72 | 2.29% | 8,291 |
| Jan 12, 2026 | 9,600.00 | 10,000.00 | 9,260.00 | 9,620.00 | 9,605.06 | 1.26% | 12,034 |
| Jan 9, 2026 | 9,340.00 | 9,600.00 | 9,060.00 | 9,500.00 | 9,485.25 | 3.94% | 8,487 |
| Jan 8, 2026 | 9,120.00 | 9,300.00 | 8,820.00 | 9,140.00 | 9,125.81 | 2.47% | 7,175 |
| Jan 7, 2026 | 9,260.00 | 9,760.00 | 8,870.69 | 8,920.00 | 8,906.15 | -3.67% | 8,717 |
| Jan 6, 2026 | 9,040.00 | 9,280.00 | 8,860.00 | 9,260.00 | 9,245.62 | 1.54% | 9,339 |
| Jan 5, 2026 | 8,920.00 | 9,440.00 | 8,840.00 | 9,120.00 | 9,105.84 | 7.29% | 9,735 |
| Jan 2, 2026 | 8,900.00 | 9,395.00 | 8,500.00 | 8,500.00 | 8,486.80 | -7.31% | 9,031 |
| Dec 31, 2025 | 9,060.00 | 9,604.55 | 8,680.00 | 9,170.00 | 9,155.76 | 3.27% | 4,511 |
| Dec 30, 2025 | 8,840.00 | 9,040.00 | 8,680.00 | 8,880.00 | 8,866.21 | 1.37% | 9,328 |
| Dec 29, 2025 | 9,160.00 | 9,400.00 | 8,612.79 | 8,760.00 | 8,746.40 | -2.45% | 18,665 |
| Dec 24, 2025 | 9,060.00 | 9,260.00 | 8,880.00 | 8,980.00 | 8,966.05 | -0.66% | 1,037 |
| Dec 23, 2025 | 9,200.00 | 9,280.00 | 8,905.77 | 9,040.00 | 9,025.96 | -1.31% | 7,722 |
| Dec 22, 2025 | 9,040.00 | 9,320.00 | 8,980.00 | 9,160.00 | 9,145.77 | 4.57% | 9,893 |
| Dec 19, 2025 | 8,920.00 | 8,943.75 | 8,420.00 | 8,760.00 | 8,746.40 | 0.92% | 3,803 |
| Dec 18, 2025 | 8,500.00 | 8,860.00 | 8,462.40 | 8,680.00 | 8,666.52 | 2.12% | 3,541 |
| Dec 17, 2025 | 8,740.00 | 8,900.00 | 8,460.00 | 8,500.00 | 8,486.80 | -1.16% | 7,512 |
| Dec 16, 2025 | 8,600.00 | 8,800.00 | 8,514.67 | 8,600.00 | 8,586.64 | -1.15% | 4,401 |
| Dec 15, 2025 | 8,900.00 | 9,180.00 | 8,700.00 | 8,700.00 | 8,686.49 | -0.80% | 11,646 |
| Dec 12, 2025 | 8,880.00 | 9,140.00 | 8,720.00 | 8,770.00 | 8,756.38 | 0.80% | 9,582 |
| Dec 11, 2025 | 8,480.00 | 8,779.99 | 8,280.99 | 8,700.00 | 8,686.49 | 2.35% | 7,703 |
| Dec 10, 2025 | 8,020.00 | 8,500.00 | 7,920.00 | 8,500.00 | 8,486.80 | 5.46% | 7,015 |
| Dec 9, 2025 | 7,880.00 | 8,280.00 | 7,780.00 | 8,060.00 | 8,047.48 | -2.18% | 4,503 |
| Dec 8, 2025 | 8,240.00 | 8,320.00 | 7,960.00 | 8,240.00 | 8,227.20 | - | 3,047 |
| Dec 5, 2025 | 8,160.00 | 8,360.00 | 8,100.00 | 8,240.00 | 8,227.20 | 0.49% | 4,842 |
| Dec 4, 2025 | 8,040.00 | 8,200.00 | 7,880.00 | 8,200.00 | 8,187.26 | 0.49% | 6,637 |
| Dec 3, 2025 | 8,060.00 | 8,299.86 | 8,060.00 | 8,160.00 | 8,147.33 | 3.29% | 3,994 |