Canada markets closed

Wheaton Precious Metals Corp. (WPM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,205.00+25.00 (+0.60%)
At close: 04:18PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20244,230.004,370.004,010.004,205.004,205.004,629
Jun 27, 20244,168.684,300.004,168.684,180.004,180.00758
Jun 26, 20244,227.504,227.504,198.374,190.004,190.001,496
Jun 25, 20244,170.164,213.294,019.504,195.004,195.003,194
Jun 24, 20244,208.594,208.594,204.324,200.004,200.0016,597
Jun 21, 20244,220.004,353.904,080.004,205.004,205.009,697
Jun 20, 20244,180.004,251.024,180.004,240.004,240.004,859
Jun 19, 20244,145.114,176.004,137.814,005.004,005.001,098
Jun 18, 20244,120.004,200.004,000.404,070.004,070.001,372
Jun 17, 20244,100.004,170.003,978.304,005.004,005.001,251
Jun 14, 20244,200.004,200.004,143.004,155.004,155.002,539
Jun 13, 20244,132.504,190.334,115.004,205.004,205.004,423
Jun 12, 20244,170.004,170.004,162.504,205.004,205.001,494
Jun 11, 20244,180.004,290.004,113.504,120.004,120.002,661
Jun 10, 20244,200.004,288.204,167.074,180.004,180.002,284
Jun 07, 20244,300.004,513.904,161.144,400.004,400.0026,648
Jun 06, 20244,150.004,319.934,150.004,300.004,300.002,310
Jun 05, 20244,100.004,181.353,991.904,125.004,125.002,643
Jun 04, 20244,300.004,300.004,100.004,065.004,065.0011,598
Jun 03, 20244,340.004,500.004,188.204,395.004,395.005,274
May 31, 20244,410.004,620.004,289.304,620.004,620.0015,183
May 30, 20244,470.004,470.004,430.414,470.004,470.002,341
May 29, 20244,220.004,470.004,220.004,515.004,515.003,623
May 29, 202415.5 Dividend
May 28, 20244,474.454,628.304,308.204,430.004,414.503,548
May 24, 20244,426.104,426.104,397.154,415.004,399.551,512
May 23, 20244,560.004,677.104,391.634,415.004,399.558,341
May 22, 20244,450.004,690.004,270.004,350.004,334.7811,859
May 21, 20244,680.004,680.004,250.004,485.004,469.3112,101
May 20, 20244,610.004,956.154,180.004,180.004,165.384,103
May 17, 20244,414.404,474.124,414.404,595.004,578.928,507
May 16, 20244,430.004,826.004,410.004,410.004,394.572,725
May 15, 20244,350.004,488.504,348.604,415.004,399.5519,626
May 14, 20244,240.004,634.734,240.004,310.004,294.922,385
May 13, 20244,400.004,400.004,102.404,220.004,205.236,269
May 10, 20244,500.004,616.104,231.704,330.004,314.859,020
May 09, 20244,250.004,440.004,250.004,390.004,374.6411,548
May 08, 20244,435.904,435.904,260.724,255.004,240.1110,292
May 07, 20244,436.204,436.204,119.604,270.004,255.063,203
May 03, 20244,020.004,415.904,020.004,020.004,005.933,372
May 02, 20244,196.554,244.074,196.554,190.004,175.341,867
May 01, 20244,180.004,267.504,180.004,125.004,110.571,825
Apr 30, 20244,180.004,389.504,009.004,185.004,170.3616,891
Apr 29, 20244,327.524,327.524,270.054,155.004,140.464,333
Apr 26, 20244,240.004,414.504,240.004,320.004,304.8813,232
Apr 25, 20244,110.004,110.004,110.004,110.004,095.62-
Apr 24, 20244,130.004,399.004,000.004,275.004,260.0414,371
Apr 23, 20244,200.004,202.113,867.504,150.004,135.487,099
Apr 22, 20244,290.004,310.003,930.004,180.004,165.3814,546
Apr 19, 20244,452.004,452.004,230.354,250.004,235.135,079
Apr 18, 20244,173.604,451.804,058.204,245.004,230.159,997
Apr 17, 20244,020.004,254.704,020.004,170.004,155.4119,044
Apr 16, 20244,220.004,220.003,857.804,035.004,020.889,742
Apr 15, 20244,380.004,380.004,050.004,135.004,120.5314,286
Apr 12, 20244,170.004,490.604,117.504,290.004,274.9918,813
Apr 11, 20244,100.004,281.303,900.004,090.004,075.6910,534
Apr 10, 20243,910.004,212.703,868.503,995.003,981.024,427
Apr 09, 20244,140.504,140.503,789.503,985.003,971.067,307
Apr 08, 20243,940.004,096.203,727.603,860.003,846.4911,466
Apr 05, 20243,800.004,033.563,750.003,925.003,911.277,702
Apr 04, 20244,090.004,133.003,824.503,980.003,966.0742,800
Apr 03, 20243,800.004,086.403,480.003,905.003,891.346,734
Apr 02, 20243,974.004,016.203,853.843,830.003,816.6010,705
Apr 02, 202415.5 Dividend
Mar 28, 20243,719.503,741.373,600.003,830.003,801.1515,416
Mar 27, 20243,520.003,862.503,520.003,520.003,493.493,706
Mar 26, 20243,570.003,610.003,558.003,650.003,622.514,586
Mar 25, 20243,540.003,599.163,367.503,585.003,558.003,212
Mar 22, 20243,580.003,594.453,579.993,525.003,498.451,728
Mar 21, 20243,630.003,680.003,621.853,580.003,553.0412,858
Mar 20, 20243,580.003,580.003,416.713,415.003,389.285,389
Mar 19, 20243,410.003,451.403,410.003,385.003,359.513,048
Mar 18, 20243,530.003,530.003,293.003,425.003,399.2010,190
Mar 15, 20243,570.003,731.503,360.003,360.003,334.697,318
Mar 14, 20243,570.003,731.503,532.783,505.003,478.602,701
Mar 13, 20243,570.003,581.613,548.963,535.003,508.384,149
Mar 12, 20243,460.003,561.503,410.003,485.003,458.755,226
Mar 11, 20243,410.003,552.503,400.003,400.003,374.399,348
Mar 08, 20243,410.003,533.003,410.003,410.003,384.324,539
Mar 07, 20243,490.003,502.503,341.503,400.003,374.396,697
Mar 06, 20243,440.003,474.003,398.253,410.003,384.324,435
Mar 05, 20243,450.003,500.003,330.003,330.003,304.9258,298
Mar 04, 20243,410.003,410.003,352.413,410.003,384.328,309
Mar 01, 20243,250.003,370.003,200.003,350.003,324.7725,812
Feb 29, 20243,220.003,225.883,140.003,140.003,116.356,120
Feb 28, 20243,100.003,144.793,100.003,120.003,096.504,547
Feb 27, 20243,100.003,185.503,100.003,145.003,121.312,157
Feb 26, 20243,110.003,183.003,057.003,075.003,051.844,669
Feb 23, 20243,120.003,184.003,040.003,040.003,017.105,135
Feb 22, 20243,270.003,273.003,110.003,175.003,151.098,069
Feb 21, 20243,360.003,400.003,190.413,200.003,175.9014,372
Feb 20, 20243,428.503,534.653,428.503,505.003,478.603,391
Feb 19, 20243,581.503,581.503,581.503,505.003,478.6095
Feb 16, 20243,500.003,551.663,443.003,510.003,483.562,750
Feb 15, 20243,500.003,560.003,390.703,490.003,463.714,487
Feb 14, 20243,400.003,510.003,321.303,390.003,364.473,531
Feb 13, 20243,530.003,570.003,420.003,420.003,394.246,549
Feb 12, 20243,560.003,672.503,530.003,605.003,577.853,507
Feb 09, 20243,570.003,613.513,550.003,550.003,523.2622,172
Feb 08, 20243,771.503,771.503,620.003,695.003,667.174,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...