Market data

Select a section

Wheaton Precious Metals Corp.NPV (CDI)

(WPM)
Sector: Precious Metals and Mining
4,750.00p
60.00p 1.28
Last updated: 17:03:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,740.00p 4,798.00p 4,591.90p 4,750.00p 1,819
16/01/2025 4,740.00p 4,870.00p 4,670.25p 4,640.00p 1,847
15/01/2025 4,680.00p 4,740.00p 4,607.48p 4,640.00p 2,948
14/01/2025 4,700.00p 4,698.10p 4,582.00p 4,675.00p 392
13/01/2025 4,700.00p 4,700.02p 4,569.29p 4,600.00p 717
10/01/2025 4,740.00p 4,843.50p 4,631.80p 4,700.00p 837
09/01/2025 4,570.00p 4,800.00p 4,684.74p 4,740.00p 1,574
08/01/2025 4,570.00p 4,718.40p 4,561.60p 4,655.00p 1,836
07/01/2025 4,550.00p 4,650.00p 4,500.00p 4,570.00p 782
06/01/2025 4,530.00p 4,689.60p 4,470.50p 4,555.00p 1,024
03/01/2025 4,730.00p 4,730.00p 4,650.00p 4,650.00p 3,486
02/01/2025 4,560.00p 4,747.90p 4,558.80p 4,700.00p 2,020
01/01/2025 4,470.00p 4,660.00p 4,460.00p 4,660.00p 228
31/12/2024 4,470.00p 4,660.00p 4,460.00p 4,660.00p 228
30/12/2024 4,590.00p 4,735.49p 4,319.00p 4,485.00p 166
27/12/2024 4,590.00p 4,687.70p 4,515.34p 4,520.00p 783
26/12/2024 4,590.00p 4,810.00p 4,382.95p 4,810.00p 3,088
25/12/2024 4,590.00p 4,810.00p 4,382.95p 4,810.00p 3,088
24/12/2024 4,590.00p 4,810.00p 4,382.95p 4,810.00p 3,088
23/12/2024 4,570.00p 4,580.00p 4,499.56p 4,570.00p 1,543
20/12/2024 4,560.00p 4,720.00p 4,526.67p 4,645.00p 1,336
19/12/2024 4,580.00p 4,660.00p 4,508.80p 4,585.00p 1,766
18/12/2024 4,670.00p 4,720.00p 4,664.55p 4,710.00p 1,287
17/12/2024 4,690.00p 4,730.00p 4,662.47p 4,765.00p 998
16/12/2024 4,830.00p 4,851.30p 4,754.82p 4,765.00p 3,306
13/12/2024 4,870.00p 4,961.80p 4,790.00p 4,820.00p 2,506
12/12/2024 4,970.00p 5,101.10p 4,863.46p 4,910.00p 1,483
11/12/2024 4,870.00p 5,116.00p 4,860.00p 4,965.00p 2,780
10/12/2024 4,900.00p 5,000.00p 4,864.79p 5,000.00p 5,642
09/12/2024 4,860.00p 5,026.68p 4,841.00p 4,970.00p 3,600
06/12/2024 4,920.00p 5,050.00p 4,850.00p 5,000.00p 2,077
05/12/2024 4,970.00p 5,050.00p 4,840.00p 4,920.00p 2,138
04/12/2024 5,000.00p 5,100.00p 4,940.00p 5,100.00p 2,955
03/12/2024 4,860.00p 4,990.56p 4,860.00p 4,940.00p 2,503
02/12/2024 4,880.00p 4,900.00p 4,833.50p 4,850.00p 1,992
29/11/2024 4,820.00p 4,945.92p 4,820.00p 4,905.00p 896
28/11/2024 4,840.00p 4,926.12p 4,840.00p 4,855.00p 2,037
27/11/2024 4,950.00p 4,967.00p 4,850.00p 4,910.00p 3,400
26/11/2024 4,810.00p 4,911.18p 4,756.50p 4,875.00p 3,871
25/11/2024 5,020.00p 5,071.50p 4,882.00p 4,960.00p 1,962
22/11/2024 5,100.00p 5,119.40p 5,000.00p 4,970.00p 1,618
21/11/2024 4,980.00p 5,078.20p 4,901.80p 4,970.00p 968
20/11/2024 4,880.00p 4,959.99p 4,880.00p 4,920.00p 1,667
19/11/2024 4,860.00p 4,900.00p 4,817.60p 4,855.00p 2,505
18/11/2024 4,700.00p 4,845.00p 4,700.00p 4,845.00p 5,936
15/11/2024 4,670.00p 4,790.00p 4,640.50p 4,590.00p 8,781
14/11/2024 4,620.00p 4,728.90p 4,546.50p 4,590.00p 2,375
13/11/2024 4,710.00p 4,750.00p 4,680.00p 4,695.00p 391
12/11/2024 4,750.00p 4,750.00p 4,680.00p 4,745.00p 1,786
11/11/2024 5,020.00p 5,059.88p 4,700.00p 4,760.00p 6,087
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

Market data

Select a section