Market data

Select a section

Wheaton Precious Metals Corp.NPV (CDI)

(WPM)
Sector: Precious Metals and Mining
4,985.00p
15.00p 0.30
Last updated: 17:04:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,980.00p 5,045.41p 4,830.00p 4,985.00p 2,164
07/11/2024 4,840.00p 4,970.00p 4,840.00p 4,970.00p 1,911
06/11/2024 5,020.00p 5,062.06p 4,804.37p 4,885.00p 3,908
05/11/2024 5,140.00p 5,022.64p 4,976.10p 4,995.00p 417
04/11/2024 5,140.00p 5,118.70p 4,990.70p 5,010.00p 733
01/11/2024 5,140.00p 5,140.00p 5,020.80p 5,140.00p 1,033
31/10/2024 5,140.00p 5,220.00p 5,051.03p 5,150.00p 80,433
30/10/2024 5,180.00p 5,184.00p 5,103.93p 5,160.00p 868
29/10/2024 5,120.00p 5,220.00p 5,120.00p 5,160.00p 2,882
28/10/2024 5,200.00p 5,123.62p 5,072.27p 5,120.00p 6,509
25/10/2024 5,200.00p 5,200.00p 5,106.64p 5,160.00p 282
24/10/2024 5,300.00p 5,625.00p 5,083.92p 5,270.00p 7,643
23/10/2024 5,300.00p 5,384.00p 5,200.00p 5,270.00p 917
22/10/2024 5,180.00p 5,460.00p 5,120.00p 5,340.00p 2,487
21/10/2024 5,000.00p 5,240.00p 5,000.00p 5,180.00p 9,487
18/10/2024 4,780.00p 5,095.32p 4,654.70p 4,965.00p 2,871
17/10/2024 4,780.00p 4,975.00p 4,780.00p 4,975.00p 12,245
16/10/2024 4,670.00p 4,926.60p 4,640.00p 4,830.00p 1,252
15/10/2024 4,670.00p 4,700.00p 4,627.76p 4,665.00p 1,421
14/10/2024 4,910.00p 4,910.00p 4,460.00p 4,600.00p 2,008
11/10/2024 4,680.00p 4,900.00p 4,586.40p 4,685.00p 393
10/10/2024 4,600.00p 4,826.70p 4,589.50p 4,665.00p 514
09/10/2024 4,600.00p 4,700.00p 4,496.02p 4,640.00p 301
08/10/2024 4,600.00p 4,700.00p 4,506.67p 4,640.00p 1,238
07/10/2024 4,600.00p 4,740.00p 4,525.70p 4,620.00p 2,268
04/10/2024 4,640.00p 4,967.20p 4,593.11p 4,690.00p 2,529
03/10/2024 4,830.00p 4,870.00p 4,534.95p 4,870.00p 730
02/10/2024 4,820.00p 4,820.00p 4,466.60p 4,615.00p 467
01/10/2024 4,610.00p 4,820.00p 4,563.20p 4,820.00p 1,112
30/09/2024 4,800.00p 4,800.00p 4,536.60p 4,800.00p 1,225
27/09/2024 4,740.00p 4,861.60p 4,550.00p 4,730.00p 2,886
26/09/2024 4,490.00p 4,949.60p 4,490.00p 4,490.00p 1,196
25/09/2024 4,570.00p 4,912.00p 4,560.00p 4,560.00p 1,208
24/09/2024 4,610.00p 4,718.45p 4,610.00p 4,620.00p 851
23/09/2024 4,710.00p 4,878.70p 4,530.80p 4,700.00p 2,230
20/09/2024 4,900.00p 4,900.00p 4,545.20p 4,900.00p 2,263
19/09/2024 4,940.00p 4,900.00p 4,550.60p 4,725.00p 1,148
18/09/2024 4,940.00p 4,940.00p 4,578.00p 4,940.00p 966
17/09/2024 4,740.00p 4,740.00p 4,671.53p 4,735.00p 1,948
16/09/2024 5,000.00p 5,063.40p 4,655.47p 4,660.00p 2,588
13/09/2024 4,750.00p 4,823.40p 4,665.50p 4,665.00p 4,950
12/09/2024 4,590.00p 4,791.80p 4,590.00p 4,555.00p 1,109
11/09/2024 4,770.00p 4,674.13p 4,398.40p 4,545.00p 718
10/09/2024 4,770.00p 4,732.80p 4,451.49p 4,545.00p 2,986
09/09/2024 4,770.00p 4,770.00p 4,459.00p 4,550.00p 859
06/09/2024 4,570.00p 4,570.00p 4,404.96p 4,530.00p 2,633
05/09/2024 4,600.00p 4,754.90p 4,567.78p 4,670.00p 574
04/09/2024 4,300.00p 4,770.00p 4,300.00p 4,605.00p 5,989
03/09/2024 4,740.00p 4,850.00p 4,320.00p 4,320.00p 3,699
02/09/2024 5,200.00p 5,200.00p 4,804.07p 4,980.00p 137
30/08/2024 4,720.00p 4,865.40p 4,675.00p 4,745.00p 3,851
29/08/2024 4,500.00p 4,795.00p 4,665.50p 4,795.00p 6,688
28/08/2024 4,500.00p 4,850.00p 4,500.00p 4,580.00p 1,527
27/08/2024 4,700.00p 4,702.48p 4,480.00p 4,480.00p 1,512
26/08/2024 4,700.00p 4,817.00p 4,652.56p 4,795.00p 2,666
23/08/2024 4,700.00p 4,817.00p 4,652.56p 4,795.00p 2,666
22/08/2024 4,700.00p 4,817.00p 4,652.56p 4,795.00p 2,666
21/08/2024 4,700.00p 4,800.00p 4,625.76p 4,800.00p 311
20/08/2024 4,540.00p 4,867.00p 4,572.60p 4,770.00p 1,052
19/08/2024 4,540.00p 4,655.96p 4,471.30p 4,655.00p 3,406
16/08/2024 4,550.00p 4,569.60p 4,229.60p 4,425.00p 2,064
15/08/2024 4,550.00p 4,550.00p 4,422.72p 4,550.00p 792
14/08/2024 4,490.00p 4,555.30p 4,468.61p 4,525.00p 616
13/08/2024 4,490.00p 4,511.74p 4,447.50p 4,470.00p 1,335
12/08/2024 4,370.00p 4,518.10p 4,370.00p 4,405.00p 1,601
09/08/2024 4,230.00p 4,388.60p 4,230.00p 4,290.00p 1,580
08/08/2024 4,400.00p 4,473.00p 4,153.80p 4,290.00p 875
07/08/2024 4,400.00p 4,716.00p 4,281.83p 4,530.00p 3,441
06/08/2024 4,340.00p 4,502.40p 4,278.00p 4,425.00p 10,518
05/08/2024 4,450.00p 4,501.66p 4,161.00p 4,445.00p 3,218
02/08/2024 4,790.00p 4,790.00p 4,498.61p 4,630.00p 1,199
01/08/2024 4,450.00p 4,841.60p 4,470.00p 4,675.00p 2,094
31/07/2024 4,450.00p 4,630.02p 4,450.00p 4,450.00p 789
30/07/2024 4,580.00p 4,655.00p 4,548.12p 4,655.00p 164
29/07/2024 4,580.00p 4,870.00p 4,515.34p 4,620.00p 5,993
26/07/2024 4,600.00p 4,868.50p 4,534.05p 4,645.00p 784
25/07/2024 4,600.00p 4,887.80p 4,520.42p 4,645.00p 1,485
24/07/2024 4,700.00p 4,910.00p 4,650.00p 4,650.00p 16,947
23/07/2024 4,560.00p 4,697.00p 4,560.00p 4,590.00p 1,531
22/07/2024 4,670.00p 4,670.00p 4,515.10p 4,555.00p 1,283
19/07/2024 4,710.00p 4,686.07p 4,595.00p 4,595.00p 1,734
18/07/2024 4,710.00p 4,760.00p 4,689.29p 4,735.00p 596
17/07/2024 4,710.00p 4,817.02p 4,481.50p 4,730.00p 4,804
16/07/2024 4,370.00p 4,868.00p 4,477.75p 4,705.00p 3,030
15/07/2024 4,370.00p 4,687.50p 4,546.03p 4,575.00p 2,848
12/07/2024 4,370.00p 4,612.00p 4,540.00p 4,540.00p 926
11/07/2024 4,370.00p 4,679.27p 4,400.00p 4,555.00p 1,500
10/07/2024 4,370.00p 4,510.79p 4,268.20p 4,455.00p 2,026
09/07/2024 4,370.00p 4,382.73p 4,345.00p 4,345.00p 1,079
08/07/2024 4,290.00p 4,443.90p 4,290.00p 4,290.00p 29
05/07/2024 4,350.00p 4,390.44p 4,278.88p 4,320.00p 665
04/07/2024 4,490.00p 4,490.00p 4,281.98p 4,490.00p 1,974
03/07/2024 4,180.00p 4,400.70p 4,168.85p 4,320.00p 609
02/07/2024 4,180.00p 4,180.00p 4,095.00p 4,180.00p 348
01/07/2024 4,230.00p 4,206.50p 4,085.00p 4,085.00p 20
28/06/2024 4,230.00p 4,370.00p 4,010.00p 4,205.00p 3,421
27/06/2024 4,220.00p 4,300.00p 4,168.68p 4,180.00p 287
26/06/2024 4,220.00p 4,227.50p 4,190.00p 4,190.00p 245
25/06/2024 4,220.00p 4,213.30p 4,019.50p 4,195.00p 459
24/06/2024 4,220.00p 4,208.59p 4,200.00p 4,200.00p 359
21/06/2024 4,220.00p 4,353.90p 4,080.00p 4,205.00p 7,992
20/06/2024 4,180.00p 4,251.02p 4,180.00p 4,240.00p 577
19/06/2024 4,120.00p 4,176.00p 4,005.00p 4,005.00p 548
18/06/2024 4,120.00p 4,200.00p 4,000.40p 4,070.00p 609
17/06/2024 4,200.00p 4,170.00p 3,978.30p 4,005.00p 465
14/06/2024 4,200.00p 4,200.00p 4,143.00p 4,155.00p 659
13/06/2024 4,170.00p 4,205.00p 4,115.00p 4,205.00p 1,487
12/06/2024 4,170.00p 4,205.00p 4,162.50p 4,205.00p 355
11/06/2024 4,180.00p 4,290.00p 4,113.50p 4,120.00p 984
10/06/2024 4,200.00p 4,288.20p 4,167.07p 4,180.00p 444
07/06/2024 4,300.00p 4,513.90p 4,161.14p 4,400.00p 22,384
06/06/2024 4,150.00p 4,319.93p 4,150.00p 4,300.00p 1,027
05/06/2024 4,100.00p 4,181.34p 3,991.90p 4,125.00p 388
04/06/2024 4,300.00p 4,300.00p 4,065.00p 4,065.00p 8,291
03/06/2024 4,340.00p 4,500.00p 4,188.20p 4,395.00p 3,709
31/05/2024 4,410.00p 4,620.00p 4,289.30p 4,620.00p 1,762
30/05/2024 4,470.00p 4,470.00p 4,430.41p 4,470.00p 1,817
29/05/2024 4,220.00p 4,515.00p 4,220.00p 4,515.00p 2,195
28/05/2024 4,560.00p 4,628.30p 4,308.20p 4,430.00p 2,762
27/05/2024 4,560.00p 4,426.10p 4,397.15p 4,415.00p 628
24/05/2024 4,560.00p 4,426.10p 4,397.15p 4,415.00p 628
23/05/2024 4,560.00p 4,677.10p 4,391.63p 4,415.00p 2,625
22/05/2024 4,450.00p 4,690.00p 4,270.00p 4,350.00p 2,977
21/05/2024 4,680.00p 4,680.00p 4,250.00p 4,485.00p 3,498
20/05/2024 4,610.00p 4,956.15p 4,180.00p 4,180.00p 295
17/05/2024 4,430.00p 4,595.00p 4,414.40p 4,595.00p 1,194
16/05/2024 4,430.00p 4,826.00p 4,410.00p 4,410.00p 2,043
15/05/2024 4,240.00p 4,488.50p 4,348.60p 4,415.00p 2,250
14/05/2024 4,240.00p 4,634.73p 4,240.00p 4,310.00p 1,085
13/05/2024 4,400.00p 4,400.00p 4,102.40p 4,220.00p 3,523
10/05/2024 4,500.00p 4,616.10p 4,231.70p 4,330.00p 963

Market data

Select a section