Wheaton Precious Metals Corp.NPV (CDI) (WPM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wheaton Precious Metals Corp.NPV (CDI)

Date Open High Low Close* Volume
26/03/2021 2,676.50p 2,787.20p 2,676.50p 2,717.00p 5677
25/03/2021 2,880.00p 2,888.00p 2,712.00p 2,746.00p 4653
24/03/2021 2,759.50p 2,887.50p 2,759.50p 2,887.50p 1619
23/03/2021 2,802.50p 2,895.60p 2,756.09p 2,835.75p 2357
22/03/2021 2,900.00p 3,015.60p 2,831.62p 2,950.00p 5134
19/03/2021 2,962.50p 3,000.00p 2,816.60p 2,950.00p 2071
18/03/2021 2,785.50p 2,884.00p 2,802.02p 2,860.00p 1316
17/03/2021 2,785.50p 2,933.60p 2,804.40p 2,891.00p 503
16/03/2021 2,785.50p 2,928.00p 2,828.75p 2,878.25p 1582
15/03/2021 2,785.50p 2,898.00p 2,758.40p 2,800.00p 7572
12/03/2021 2,800.00p 2,829.21p 2,651.36p 2,717.75p 8519
11/03/2021 2,750.00p 2,880.00p 2,676.75p 2,880.00p 5208
10/03/2021 2,719.50p 2,770.00p 2,677.60p 2,710.00p 2247
09/03/2021 2,700.00p 2,711.49p 2,644.45p 2,689.75p 1283
08/03/2021 2,700.00p 2,700.00p 2,614.90p 2,679.75p 983
05/03/2021 2,570.00p 2,660.00p 2,535.37p 2,614.50p 4908
04/03/2021 2,550.00p 2,650.80p 2,550.00p 2,606.00p 1505
03/03/2021 2,600.00p 2,650.00p 2,516.36p 2,606.50p 2508
02/03/2021 2,650.00p 2,725.40p 2,573.84p 2,595.00p 9503
01/03/2021 2,623.00p 2,733.35p 2,607.53p 2,703.75p 2541
26/02/2021 2,700.00p 2,780.00p 2,583.90p 2,695.00p 6693
25/02/2021 2,790.00p 2,894.40p 2,712.36p 2,720.00p 6392
24/02/2021 2,810.00p 2,906.00p 2,768.69p 2,858.00p 2031
23/02/2021 2,906.00p 2,906.00p 2,762.77p 2,858.00p 5298
22/02/2021 2,701.00p 2,860.00p 2,684.00p 2,860.00p 10489
19/02/2021 2,830.00p 2,830.00p 2,656.81p 2,750.50p 5371
18/02/2021 2,800.00p 2,851.50p 2,697.05p 2,795.00p 5376
17/02/2021 2,842.00p 2,976.00p 2,720.68p 2,812.00p 10275
16/02/2021 2,873.50p 3,006.00p 2,854.78p 2,873.50p 5767
15/02/2021 3,030.00p 3,019.10p 2,910.08p 2,969.25p 2961
12/02/2021 3,030.00p 3,030.00p 2,967.90p 3,030.00p 1951
11/02/2021 3,000.00p 3,120.03p 2,970.00p 3,037.25p 2766
10/02/2021 3,000.00p 3,077.80p 3,000.00p 3,017.50p 2150
09/02/2021 3,047.00p 3,064.00p 2,988.67p 3,050.00p 1080
08/02/2021 3,047.00p 3,048.00p 2,930.73p 3,000.00p 1608
05/02/2021 2,993.00p 2,993.00p 2,890.00p 2,941.50p 5667
04/02/2021 2,930.00p 3,068.60p 2,894.45p 2,907.50p 5855
03/02/2021 3,150.00p 3,069.50p 2,958.16p 3,060.00p 2044
02/02/2021 3,150.00p 3,190.00p 2,965.93p 3,052.50p 34427
01/02/2021 3,132.00p 3,620.90p 3,082.00p 3,151.00p 81423
29/01/2021 3,030.50p 3,144.90p 2,853.10p 3,110.00p 13731
28/01/2021 2,850.00p 2,987.31p 2,837.00p 2,898.25p 7518
27/01/2021 2,930.00p 3,018.06p 2,800.00p 2,825.00p 16354
26/01/2021 3,049.00p 3,049.00p 2,940.99p 3,049.00p 1215
25/01/2021 2,938.00p 3,018.50p 2,934.29p 2,985.00p 1824
22/01/2021 2,938.00p 3,041.50p 2,899.00p 2,982.50p 1494
21/01/2021 3,109.50p 3,109.50p 2,947.87p 2,959.00p 4038
20/01/2021 3,131.00p 3,055.04p 2,977.41p 3,020.00p 1008
19/01/2021 3,131.00p 3,131.00p 2,913.93p 2,962.50p 6918
18/01/2021 3,122.00p 3,122.00p 2,953.14p 3,122.00p 1659
15/01/2021 3,006.50p 3,144.65p 2,964.76p 3,053.00p 2529
14/01/2021 3,234.00p 3,145.15p 3,007.97p 3,085.75p 3072
13/01/2021 3,234.00p 3,208.83p 3,063.80p 3,139.75p 3807
12/01/2021 3,234.00p 3,208.83p 3,065.00p 3,139.75p 3522
11/01/2021 3,234.00p 3,232.50p 3,072.50p 3,140.00p 2211
08/01/2021 3,234.00p 3,436.75p 3,150.00p 3,155.00p 10357
07/01/2021 3,403.50p 3,428.77p 3,281.62p 3,354.50p 10749
06/01/2021 3,405.00p 3,405.00p 3,270.55p 3,297.50p 4359
05/01/2021 3,363.50p 3,393.00p 3,286.85p 3,308.00p 2675
04/01/2021 3,211.50p 3,320.05p 3,194.59p 3,279.00p 6865
31/12/2020 3,144.50p 3,175.87p 3,131.50p 3,131.50p 810
30/12/2020 3,144.50p 3,174.37p 3,061.15p 3,130.00p 2497
29/12/2020 3,144.50p 3,183.55p 3,104.06p 3,130.00p 5410
28/12/2020 3,144.50p 3,200.00p 3,135.00p 3,135.00p 615
24/12/2020 3,144.50p 3,200.00p 3,135.00p 3,135.00p 615
23/12/2020 3,144.50p 3,209.34p 3,098.00p 3,098.00p 5158
22/12/2020 3,295.00p 3,295.00p 3,055.00p 3,130.00p 8357
21/12/2020 3,330.00p 3,330.00p 3,145.04p 3,245.75p 4055
18/12/2020 3,200.00p 3,332.00p 3,151.36p 3,232.50p 2342
17/12/2020 3,180.00p 3,232.50p 3,145.41p 3,232.50p 2098
16/12/2020 3,335.00p 3,234.20p 3,060.63p 3,207.50p 4533
15/12/2020 3,335.00p 3,234.20p 3,054.65p 3,177.50p 782
14/12/2020 3,335.00p 3,335.00p 3,058.66p 3,177.50p 213
11/12/2020 3,335.00p 3,335.00p 3,054.65p 3,335.00p 1454
10/12/2020 3,020.00p 3,272.00p 3,052.20p 3,177.50p 1143
09/12/2020 3,020.00p 3,089.58p 3,020.00p 3,020.00p 1525
08/12/2020 3,205.00p 3,324.43p 3,053.83p 3,173.75p 788
07/12/2020 3,205.00p 3,156.10p 3,057.50p 3,057.50p 1807
04/12/2020 3,205.00p 3,151.90p 2,942.45p 3,057.50p 1719
03/12/2020 3,205.00p 3,205.00p 2,993.06p 3,205.00p 5067
02/12/2020 3,115.00p 3,175.00p 3,058.27p 3,175.00p 2155
01/12/2020 3,115.00p 3,116.00p 2,910.00p 3,027.50p 2323
30/11/2020 3,115.00p 3,115.00p 2,851.80p 2,955.00p 2784
27/11/2020 3,066.50p 3,096.00p 2,841.03p 2,962.25p 5099
26/11/2020 3,066.50p 3,054.35p 2,857.80p 2,942.50p 2316
25/11/2020 3,066.50p 3,066.50p 2,847.00p 2,970.00p 2464
24/11/2020 3,080.00p 3,075.00p 2,857.50p 2,957.50p 5415
23/11/2020 3,080.00p 3,307.15p 2,974.74p 2,993.00p 6511
20/11/2020 3,327.50p 3,629.25p 3,091.81p 3,227.50p 4040
19/11/2020 3,340.00p 3,626.00p 3,117.19p 3,340.00p 4468
18/11/2020 3,615.00p 3,626.00p 3,226.39p 3,502.50p 2009
17/11/2020 3,615.00p 3,626.00p 3,335.61p 3,502.50p 2015
16/11/2020 3,615.00p 3,661.00p 3,372.12p 3,502.50p 2569
13/11/2020 3,615.00p 3,661.00p 3,443.76p 3,537.50p 1159
12/11/2020 3,615.00p 3,615.00p 3,292.00p 3,452.50p 3290
10/11/2020 3,750.00p 3,876.00p 3,441.42p 3,600.00p 1980
09/11/2020 3,910.00p 3,980.31p 3,550.00p 3,605.00p 3542
06/11/2020 3,770.00p 3,866.60p 3,771.78p 3,845.00p 4102
05/11/2020 3,770.00p 3,820.00p 3,660.35p 3,677.50p 7886
04/11/2020 3,770.00p 3,770.40p 3,492.00p 3,620.00p 656
03/11/2020 3,770.00p 3,725.00p 3,595.00p 3,620.00p 314
02/11/2020 3,770.00p 3,770.00p 3,590.00p 3,625.00p 296
30/10/2020 3,395.00p 3,590.00p 3,401.10p 3,450.00p 1515
29/10/2020 3,395.00p 3,446.77p 3,395.00p 3,429.50p 1655
28/10/2020 3,660.00p 3,660.00p 3,502.50p 3,502.50p 1000

*Close Price adjusted for both dividends and splits