1. Share Prices

  2. Wheaton Precious Metals Corp. (WPM)

4,020.00p-170.00 (-4.06%)03 May 2024, 19:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wheaton Precious Metals Corp. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 20244020.00p4415.90p4020.00p4020.00p3,372
May 2, 20244196.55p4244.07p4196.55p4190.00p1,867
May 1, 20244180.00p4267.50p4180.00p4125.00p1,825
Apr 30, 20244180.00p4389.50p4009.00p4185.00p16,891
Apr 29, 20244327.52p4327.52p4270.05p4155.00p4,333
Apr 26, 20244240.00p4414.50p4240.00p4320.00p13,232
Apr 24, 20244130.00p4399.00p4000.00p4275.00p14,371
Apr 23, 20244200.00p4202.11p3867.50p4150.00p7,099
Apr 22, 20244290.00p4310.00p3930.00p4180.00p14,546
Apr 19, 20244452.00p4452.00p4230.35p4250.00p5,079
Apr 18, 20244173.60p4451.80p4058.20p4245.00p9,997
Apr 17, 20244020.00p4254.70p4020.00p4170.00p19,044
Apr 16, 20244220.00p4220.00p3857.80p4035.00p9,742
Apr 15, 20244380.00p4380.00p4050.00p4135.00p14,286
Apr 12, 20244170.00p4490.60p4117.50p4290.00p18,813
Apr 11, 20244100.00p4281.30p3900.00p4090.00p10,534
Apr 10, 20243910.00p4212.70p3868.50p3995.00p4,427
Apr 9, 20244140.50p4140.50p3789.50p3985.00p7,307
Apr 8, 20243940.00p4096.20p3727.60p3860.00p11,466
Apr 5, 20243800.00p4033.56p3750.00p3925.00p7,702
Apr 4, 20244090.00p4133.00p3824.50p3980.00p42,800
Apr 3, 20243800.00p4086.40p3480.00p3905.00p6,734
Apr 2, 20243974.00p4016.20p3853.84p3830.00p10,705
Mar 28, 20243719.50p3741.37p3600.00p3830.00p15,416
Mar 27, 20243520.00p3862.50p3520.00p3520.00p3,706
Mar 26, 20243570.00p3610.00p3558.00p3650.00p4,586
Mar 25, 20243540.00p3599.16p3367.50p3585.00p3,212
Mar 22, 20243580.00p3594.45p3579.99p3525.00p1,728
Mar 21, 20243630.00p3680.00p3621.85p3580.00p12,858
Mar 20, 20243580.00p3580.00p3416.71p3415.00p5,389
Mar 19, 20243410.00p3451.40p3410.00p3385.00p3,048
Mar 18, 20243530.00p3530.00p3293.00p3425.00p10,190
Mar 15, 20243570.00p3731.50p3360.00p3360.00p7,318
Mar 14, 20243570.00p3731.50p3532.78p3505.00p2,701
Mar 13, 20243570.00p3581.61p3548.96p3535.00p4,149
Mar 12, 20243460.00p3561.50p3410.00p3485.00p5,226
Mar 11, 20243410.00p3552.50p3400.00p3400.00p9,348
Mar 8, 20243410.00p3533.00p3410.00p3410.00p4,539
Mar 7, 20243490.00p3502.50p3341.50p3400.00p6,697
Mar 6, 20243440.00p3474.00p3398.25p3410.00p4,435
Mar 5, 20243450.00p3500.00p3330.00p3330.00p58,298
Mar 4, 20243410.00p3410.00p3352.41p3410.00p8,309
Mar 1, 20243250.00p3370.00p3200.00p3350.00p25,812
Feb 29, 20243220.00p3225.88p3140.00p3140.00p6,120
Feb 28, 20243100.00p3144.79p3100.00p3120.00p4,547
Feb 27, 20243100.00p3185.50p3100.00p3145.00p2,157
Feb 26, 20243110.00p3183.00p3057.00p3075.00p4,669
Feb 23, 20243120.00p3184.00p3040.00p3040.00p5,135
Feb 22, 20243270.00p3273.00p3110.00p3175.00p8,069
Feb 21, 20243360.00p3400.00p3190.41p3200.00p14,372
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.