Market data

Select a section

Wheaton Precious Metals Corp.NPV (CDI)

(WPM)
Sector: Precious Metals and Mining
5,680.00p
-350.00p -5.80
Last updated: 16:57:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 6,020.00p 6,032.04p 5,552.82p 5,680.00p 10,301
03/04/2025 5,900.00p 6,080.00p 5,699.22p 6,030.00p 2,003
02/04/2025 6,040.00p 6,281.00p 5,899.92p 6,020.00p 1,449
01/04/2025 5,960.00p 6,060.00p 5,940.00p 5,990.00p 5,058
31/03/2025 5,920.00p 6,148.89p 5,880.00p 5,950.00p 7,609
28/03/2025 5,940.00p 5,989.14p 5,888.00p 5,960.00p 2,447
27/03/2025 5,860.00p 5,944.60p 5,860.00p 5,890.00p 2,744
26/03/2025 5,860.00p 5,937.00p 5,860.00p 5,880.00p 1,639
25/03/2025 5,860.00p 5,899.00p 5,780.00p 5,870.00p 1,350
24/03/2025 5,880.00p 5,880.00p 5,803.81p 5,840.00p 1,995
21/03/2025 5,820.00p 5,840.00p 5,700.00p 5,770.00p 1,912
20/03/2025 5,840.00p 5,899.98p 5,780.08p 5,830.00p 2,125
19/03/2025 5,820.00p 5,860.00p 5,760.51p 5,780.00p 2,969
18/03/2025 5,900.00p 6,011.84p 5,760.00p 5,790.00p 3,607
17/03/2025 5,740.00p 5,880.00p 5,680.10p 5,880.00p 4,986
14/03/2025 5,780.00p 5,907.00p 5,600.00p 5,720.00p 4,191
13/03/2025 5,620.00p 5,698.00p 5,587.25p 5,650.00p 2,421
12/03/2025 5,240.00p 5,520.00p 5,240.00p 5,240.00p 992
11/03/2025 5,420.00p 5,520.00p 5,420.00p 5,450.00p 2,117
10/03/2025 5,340.00p 5,479.64p 5,450.00p 5,480.00p 381
07/03/2025 5,340.00p 5,533.80p 5,340.00p 5,450.00p 1,685
06/03/2025 5,280.00p 5,543.12p 5,280.00p 5,280.00p 2,287
05/03/2025 5,440.00p 5,479.00p 5,380.00p 5,410.00p 1,071
04/03/2025 5,380.00p 5,513.80p 5,340.00p 5,380.00p 389
03/03/2025 5,460.00p 5,580.00p 5,400.00p 5,500.00p 1,385
28/02/2025 5,140.00p 5,421.48p 5,140.00p 5,140.00p 233
27/02/2025 5,520.00p 5,574.80p 5,447.49p 5,480.00p 1,025
26/02/2025 5,420.00p 5,500.00p 5,340.00p 5,500.00p 2,429
25/02/2025 5,400.00p 5,408.78p 5,280.00p 5,280.00p 1,625
24/02/2025 5,420.00p 5,478.00p 5,340.00p 5,410.00p 2,241
21/02/2025 5,500.00p 5,640.00p 5,402.58p 5,440.00p 2,740
20/02/2025 5,500.00p 5,660.00p 5,449.60p 5,510.00p 2,037
19/02/2025 5,420.00p 5,580.00p 5,370.20p 5,400.00p 850
18/02/2025 5,400.00p 5,520.00p 5,380.00p 5,420.00p 3,147
17/02/2025 5,460.00p 5,535.80p 5,382.00p 5,410.00p 493
14/02/2025 5,500.00p 5,613.40p 5,420.00p 5,420.00p 578
13/02/2025 5,500.00p 5,555.80p 5,371.22p 5,440.00p 1,217
12/02/2025 5,500.00p 5,500.00p 5,342.00p 5,440.00p 1,456
11/02/2025 5,480.00p 5,496.00p 5,379.46p 5,390.00p 2,656
10/02/2025 5,380.00p 5,560.00p 5,328.08p 5,460.00p 2,028
07/02/2025 5,520.00p 5,520.00p 5,287.20p 5,400.00p 3,644
06/02/2025 5,340.00p 5,346.70p 5,244.20p 5,300.00p 2,605
05/02/2025 5,140.00p 5,397.80p 5,088.40p 5,300.00p 1,459
04/02/2025 5,100.00p 5,222.11p 5,007.00p 5,150.00p 2,474
03/02/2025 4,990.00p 5,140.00p 4,897.35p 5,105.00p 2,151
31/01/2025 5,060.00p 5,240.00p 5,006.30p 5,120.00p 1,594
30/01/2025 4,880.00p 5,060.00p 4,880.00p 5,035.00p 4,167
29/01/2025 4,820.00p 4,980.00p 4,753.85p 4,875.00p 7,962
28/01/2025 4,900.00p 4,900.00p 4,658.05p 4,765.00p 1,486
27/01/2025 4,770.00p 4,800.00p 4,610.00p 4,710.00p 1,689
24/01/2025 4,790.00p 4,940.00p 4,760.00p 4,760.00p 2,392
23/01/2025 4,760.00p 4,870.00p 4,707.68p 4,730.00p 6,855
22/01/2025 4,850.00p 4,863.60p 4,772.55p 4,775.00p 968
21/01/2025 4,760.00p 4,876.52p 4,695.95p 4,860.00p 493
20/01/2025 4,740.00p 4,801.80p 4,657.70p 4,750.00p 741
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

Market data

Select a section