Wheaton Precious Metals Corp. - WPM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,737.85	10,850	10,850	11,006.86	10,650	6,558
February 19, 2026	10,900	10,800	10,800	10,950	10,689.17	5,312
February 18, 2026	10,749.75	10,800	10,800	10,893.09	10,500	7,750
February 17, 2026	10,650	10,300	10,300	10,650	10,186.25	6,048
February 16, 2026	10,900	10,600	10,600	10,900	10,600	1,482
February 13, 2026	10,450	10,650	10,650	10,674.18	10,250	8,321
February 12, 2026	11,000	10,550	10,550	11,000	10,500	7,087
February 11, 2026	10,734	10,800	10,800	10,958.93	10,446.14	4,820
February 10, 2026	10,443.64	10,600	10,600	10,650	10,200	8,604
February 09, 2026	10,264	10,300	10,300	10,300	9,945.4	9,511
February 06, 2026	10,000	9,920	9,920	10,100	9,300	11,492
February 05, 2026	10,006.4	9,820	9,820	10,445.05	9,760	13,198
February 04, 2026	10,154.5	10,000	10,000	10,450	9,943.68	17,336
February 03, 2026	10,275.1	10,150	10,150	10,450	9,880	23,626
February 02, 2026	10,016.66	9,600	9,600	10,191.54	8,950.8	35,729
January 30, 2026	10,750	10,150	10,150	10,800	9,760	49,612
January 29, 2026	11,400	11,000	11,000	12,200	10,850	19,311
January 28, 2026	11,550	11,250	11,250	11,750	10,850	8,500
January 27, 2026	11,050	10,750	10,750	11,150	10,407.5	28,314
January 26, 2026	11,100	11,200	11,200	11,550	11,000	34,791
January 23, 2026	11,081.76	10,750	10,750	11,450	10,500	13,715
January 22, 2026	10,633.64	10,800	10,800	10,850	10,150	15,130
January 21, 2026	10,817.69	10,400	10,400	11,000	10,319.07	17,203
January 20, 2026	10,536.97	10,500	10,500	10,600	10,250	15,658
January 19, 2026	10,380.91	10,350	10,350	10,750	10,004.4	5,698
January 16, 2026	10,300	10,100	10,100	10,300	9,880	4,615
January 15, 2026	10,050	10,000	10,000	10,295.04	9,671.46	4,417
January 14, 2026	10,700	9,840	9,840	10,700	9,720	7,700
January 13, 2026	9,400	9,840	9,840	9,951	9,400	5,627
January 12, 2026	9,354.72	9,620	9,620	10,000	9,280	12,033
January 09, 2026	9,300	9,500	9,500	9,600	9,196.24	4,378
January 08, 2026	8,989.19	9,140	9,140	9,300	8,900	7,175
January 07, 2026	9,260	8,920	8,920	9,760	8,870.69	8,717
January 06, 2026	9,020	9,260	9,260	9,280	8,903	5,672
January 05, 2026	8,920	9,120	9,120	9,356	8,840	9,734
January 02, 2026	9,395	8,500	8,500	9,395	8,500	6,873
December 31, 2025	9,060	9,170	9,170	9,604.55	8,680	2,700
December 30, 2025	8,860	8,880	8,880	9,000	8,740	9,328
December 29, 2025	9,160	8,760	8,760	9,400	8,612.79	18,665
December 24, 2025	9,140	8,980	8,980	9,260	8,920	345
December 23, 2025	9,080	9,040	9,040	9,260	8,905.77	7,722
December 22, 2025	9,040	9,160	9,160	9,220	8,980	9,893
December 19, 2025	8,720	8,760	8,760	8,943.75	8,540	2,370
December 18, 2025	8,500	8,680	8,680	8,860	8,462.4	3,540
December 17, 2025	8,500	8,500	8,500	8,760	8,460	7,512
December 16, 2025	8,677.6	8,600	8,600	8,737.45	8,520	4,400
December 15, 2025	8,978.45	8,700	8,700	9,180	8,700	11,646
December 12, 2025	8,877.3	8,770	8,770	9,140	8,720	9,581
December 11, 2025	8,300.59	8,700	8,700	8,737.35	8,280.99	7,703
December 10, 2025	8,400	8,500	8,500	8,500	7,920	7,015
December 09, 2025	7,893.65	8,060	8,060	8,178.55	7,780	4,502
December 08, 2025	8,185.23	8,240	8,240	8,280	7,999.92	3,046
December 05, 2025	8,100.18	8,240	8,240	8,327.1	8,100	4,842
December 04, 2025	8,140	8,200	8,200	8,200	7,880	6,427
December 03, 2025	8,060	8,160	8,160	8,299.86	8,060	2,871
December 02, 2025	8,320	7,900	7,900	8,660	7,900	6,990
December 01, 2025	8,220	8,340	8,340	8,450.75	8,200	12,127
November 28, 2025	7,940	8,340	8,340	8,340	7,720	9,449
November 27, 2025	7,740.76	7,980	7,980	8,280	7,740.76	2,870
November 26, 2025	7,838.51	7,900	7,900	8,092.16	7,660	7,669

Wheaton Precious Metals Corp. (WPM.L) LSE