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
03/10/2022 2,980.00p 3,038.00p 2,938.75p 2,970.00p 4026
30/09/2022 2,910.00p 3,000.00p 2,812.50p 3,000.00p 2693
29/09/2022 2,940.00p 2,940.00p 2,810.00p 2,810.00p 1350
28/09/2022 2,800.00p 2,880.00p 2,700.00p 2,865.00p 5271
27/09/2022 2,720.00p 2,780.89p 2,700.00p 2,720.00p 1582
26/09/2022 2,750.00p 2,774.42p 2,741.25p 2,770.00p 4867
23/09/2022 2,790.00p 2,860.00p 2,705.00p 2,705.00p 4419
22/09/2022 2,840.00p 2,860.00p 2,785.83p 2,795.00p 3401
21/09/2022 2,740.00p 2,837.50p 2,740.00p 2,790.00p 139
20/09/2022 2,800.00p 2,850.00p 2,749.30p 2,810.00p 2959
19/09/2022 2,690.00p 2,834.36p 2,690.00p 2,830.00p 5979
16/09/2022 2,690.00p 2,834.36p 2,690.00p 2,830.00p 5979
15/09/2022 2,850.00p 2,869.50p 2,740.00p 2,740.00p 2915
14/09/2022 2,830.00p 2,860.81p 2,822.09p 2,855.00p 904
13/09/2022 2,860.00p 2,908.25p 2,810.00p 2,880.00p 3344
12/09/2022 2,900.00p 2,920.00p 2,816.00p 2,920.00p 3624
09/09/2022 2,800.00p 2,900.00p 2,799.85p 2,900.00p 1888
08/09/2022 2,770.00p 2,850.00p 2,759.39p 2,850.00p 2319
07/09/2022 2,730.00p 2,830.00p 2,697.90p 2,795.00p 1584
06/09/2022 2,720.00p 2,788.33p 2,696.32p 2,750.00p 4115
05/09/2022 2,840.00p 2,840.00p 2,628.25p 2,840.00p 285
02/09/2022 2,550.00p 2,704.36p 2,550.00p 2,670.00p 1685
01/09/2022 2,590.00p 2,650.00p 2,540.00p 2,540.00p 3127
31/08/2022 2,630.00p 2,700.00p 2,606.75p 2,700.00p 3409
30/08/2022 2,700.00p 2,709.10p 2,620.00p 2,620.00p 2096
29/08/2022 2,720.00p 2,770.38p 2,696.72p 2,700.00p 1126
26/08/2022 2,720.00p 2,770.38p 2,696.72p 2,700.00p 1126
25/08/2022 2,770.00p 2,818.95p 2,744.89p 2,800.00p 1194
24/08/2022 2,770.00p 2,775.00p 2,739.05p 2,775.00p 315
23/08/2022 2,770.00p 2,780.00p 2,752.90p 2,780.00p 3029
22/08/2022 2,660.00p 2,730.00p 2,660.00p 2,660.00p 6003
19/08/2022 2,760.00p 2,725.00p 2,677.70p 2,725.00p 870
18/08/2022 2,760.00p 2,741.69p 2,682.80p 2,725.00p 1044
17/08/2022 2,760.00p 2,790.00p 2,684.20p 2,790.00p 2901
16/08/2022 2,840.00p 2,850.00p 2,757.61p 2,815.00p 5884
15/08/2022 2,750.00p 2,838.05p 2,750.00p 2,775.00p 2547
12/08/2022 2,870.00p 2,799.51p 2,666.50p 2,725.00p 619
11/08/2022 2,870.00p 2,889.00p 2,807.90p 2,840.00p 904
10/08/2022 2,870.00p 2,870.00p 2,821.48p 2,845.00p 1669
09/08/2022 2,870.00p 2,870.00p 2,780.00p 2,840.00p 3209
08/08/2022 2,850.00p 2,863.28p 2,809.40p 2,855.00p 1609
05/08/2022 2,720.00p 2,808.50p 2,690.00p 2,750.00p 5340
04/08/2022 2,760.00p 2,792.81p 2,655.50p 2,780.00p 4021
03/08/2022 2,770.00p 2,796.50p 2,685.00p 2,685.00p 1834
02/08/2022 2,750.00p 2,827.64p 2,741.00p 2,815.00p 6818
01/08/2022 2,770.00p 2,906.50p 2,730.00p 2,730.00p 2899
29/07/2022 2,680.00p 2,800.00p 2,680.00p 2,770.00p 3828
28/07/2022 2,670.00p 2,802.80p 2,670.00p 2,730.00p 16898
27/07/2022 2,690.00p 2,704.49p 2,600.00p 2,685.00p 6338
26/07/2022 2,690.00p 2,694.00p 2,570.00p 2,570.00p 2078
25/07/2022 2,690.00p 2,690.00p 2,640.00p 2,650.00p 3613
22/07/2022 2,760.00p 2,820.00p 2,740.31p 2,755.00p 825
21/07/2022 2,760.00p 2,795.00p 2,710.00p 2,755.00p 2431
20/07/2022 2,770.00p 2,857.00p 2,762.85p 2,770.00p 852
19/07/2022 2,900.00p 2,920.00p 2,803.00p 2,850.00p 1624
18/07/2022 2,880.00p 2,875.00p 2,820.00p 2,875.00p 400
15/07/2022 2,880.00p 2,890.00p 2,830.60p 2,885.00p 1997
14/07/2022 2,970.00p 2,970.00p 2,792.70p 2,820.00p 3612
13/07/2022 2,910.00p 3,040.00p 2,900.00p 3,010.00p 4163
12/07/2022 2,970.00p 2,970.00p 2,915.00p 2,915.00p 14
11/07/2022 2,950.00p 2,956.00p 2,910.00p 2,910.00p 271
08/07/2022 2,950.00p 2,984.00p 2,866.50p 2,925.00p 1443
07/07/2022 2,950.00p 2,970.00p 2,900.00p 2,900.00p 6062
06/07/2022 2,890.00p 2,985.41p 2,851.59p 2,915.00p 4561
05/07/2022 2,960.00p 3,054.36p 2,918.99p 2,930.00p 9754
04/07/2022 3,030.00p 3,080.00p 2,942.40p 3,060.00p 4660
01/07/2022 2,960.00p 3,085.80p 2,950.00p 3,020.00p 344
30/06/2022 3,070.00p 3,176.70p 2,976.22p 3,005.00p 8682
29/06/2022 3,130.00p 3,246.40p 3,077.73p 3,115.00p 5731
28/06/2022 3,180.00p 3,220.00p 3,134.35p 3,165.00p 5592
27/06/2022 3,010.00p 3,166.40p 3,105.30p 3,110.00p 4798
24/06/2022 3,010.00p 3,104.01p 3,000.00p 3,055.00p 5145
23/06/2022 3,150.00p 3,150.00p 3,033.30p 3,085.00p 2964
22/06/2022 3,180.00p 3,189.70p 3,110.00p 3,185.00p 815
21/06/2022 3,230.00p 3,240.00p 3,161.80p 3,190.00p 3445
20/06/2022 3,220.00p 3,187.90p 3,130.19p 3,165.00p 421
17/06/2022 3,220.00p 3,220.00p 3,113.30p 3,135.00p 1096
16/06/2022 3,150.00p 3,208.20p 3,090.00p 3,165.00p 6984
15/06/2022 3,300.00p 3,300.00p 3,178.45p 3,230.00p 2458
14/06/2022 3,240.00p 3,285.76p 3,224.29p 3,255.00p 1666
13/06/2022 3,430.00p 3,480.00p 3,278.20p 3,310.00p 7387
10/06/2022 3,280.00p 3,368.50p 3,202.40p 3,355.00p 10691
09/06/2022 3,390.00p 3,390.00p 3,180.00p 3,180.00p 6882
08/06/2022 3,320.00p 3,420.00p 3,302.70p 3,420.00p 1843
07/06/2022 3,360.00p 3,400.00p 3,300.00p 3,355.00p 7595
06/06/2022 3,360.00p 3,400.00p 3,326.05p 3,335.00p 6632
01/06/2022 3,310.00p 3,440.00p 3,280.00p 3,310.00p 4999
31/05/2022 3,350.00p 3,550.00p 3,337.96p 3,365.00p 10405
30/05/2022 3,400.00p 3,502.50p 3,340.11p 3,435.00p 851
27/05/2022 3,400.00p 3,502.50p 3,358.77p 3,430.00p 1235
26/05/2022 3,500.00p 3,500.00p 3,430.00p 3,455.00p 2122
25/05/2022 3,450.00p 3,500.00p 3,350.00p 3,500.00p 6804
24/05/2022 3,360.00p 3,409.25p 3,347.10p 3,390.00p 6292
23/05/2022 3,330.00p 3,357.00p 3,301.80p 3,330.00p 292
20/05/2022 3,330.00p 3,360.00p 3,283.25p 3,360.00p 654
19/05/2022 3,260.00p 3,327.50p 3,276.17p 3,305.00p 423
18/05/2022 3,260.00p 3,285.00p 3,182.34p 3,285.00p 1710
17/05/2022 3,260.00p 3,326.50p 3,186.41p 3,265.00p 742
16/05/2022 3,300.00p 3,328.50p 3,217.25p 3,300.00p 1780
13/05/2022 3,330.00p 3,330.00p 3,192.98p 3,295.00p 4262
12/05/2022 3,450.00p 3,535.50p 3,291.98p 3,355.00p 4653
11/05/2022 3,450.00p 3,500.00p 3,447.76p 3,460.00p 2039
10/05/2022 3,540.00p 3,540.00p 3,400.33p 3,540.00p 442
09/05/2022 3,500.00p 3,595.50p 3,460.00p 3,495.00p 4928
06/05/2022 3,530.00p 3,640.00p 3,500.00p 3,500.00p 4235
05/05/2022 3,680.00p 3,811.50p 3,563.52p 3,610.00p 8509
04/05/2022 3,580.00p 3,640.18p 3,570.00p 3,570.00p 2441
03/05/2022 3,570.00p 3,600.00p 3,540.00p 3,575.00p 5777
02/05/2022 3,600.00p 3,690.00p 3,600.00p 3,635.00p 1241
29/04/2022 3,600.00p 3,690.00p 3,600.00p 3,635.00p 1241
28/04/2022 3,600.00p 3,684.50p 3,607.54p 3,635.00p 287
27/04/2022 3,600.00p 3,658.50p 3,588.72p 3,600.00p 1559
26/04/2022 3,620.00p 3,777.75p 3,597.83p 3,625.00p 2640
25/04/2022 3,840.00p 3,988.00p 3,600.00p 3,600.00p 8754
22/04/2022 3,850.00p 4,016.50p 3,707.48p 3,855.00p 2364
21/04/2022 3,850.00p 3,985.50p 3,775.11p 3,850.00p 1369
20/04/2022 3,950.00p 4,038.20p 3,873.50p 3,995.00p 1807
19/04/2022 3,950.00p 4,028.40p 3,888.25p 3,950.00p 1825
18/04/2022 3,900.00p 3,942.00p 3,876.00p 3,910.00p 1840
15/04/2022 3,900.00p 3,942.00p 3,876.00p 3,910.00p 1840
14/04/2022 3,900.00p 3,942.00p 3,876.00p 3,910.00p 1840
13/04/2022 3,900.00p 3,940.00p 3,836.75p 3,890.00p 3321
12/04/2022 3,860.00p 3,920.00p 3,827.50p 3,880.00p 6097
11/04/2022 3,900.00p 3,910.00p 3,720.00p 3,820.00p 5189
08/04/2022 3,720.00p 3,830.00p 3,720.00p 3,795.00p 2838
07/04/2022 3,640.00p 3,768.80p 3,616.00p 3,630.00p 3724
06/04/2022 3,680.00p 3,825.75p 3,641.50p 3,650.00p 2580
05/04/2022 3,740.00p 3,801.25p 3,692.50p 3,725.00p 3061
04/04/2022 3,740.00p 3,830.00p 3,701.25p 3,830.00p 4162
01/04/2022 3,670.00p 3,720.00p 3,618.92p 3,720.00p 3815
31/03/2022 3,700.00p 3,738.75p 3,638.75p 3,700.00p 4046
30/03/2022 3,680.00p 3,680.00p 3,547.50p 3,610.00p 1687
29/03/2022 3,630.00p 3,650.00p 3,482.02p 3,615.00p 8560
28/03/2022 3,600.00p 3,697.50p 3,575.00p 3,620.00p 5352
25/03/2022 3,730.00p 3,740.00p 3,607.63p 3,730.00p 1430
24/03/2022 3,740.00p 3,824.00p 3,644.00p 3,715.00p 3286
23/03/2022 3,620.00p 3,710.00p 3,570.00p 3,670.00p 8873
22/03/2022 3,690.00p 3,740.00p 3,555.50p 3,600.00p 3490
21/03/2022 3,580.00p 3,760.00p 3,575.50p 3,685.00p 1295
18/03/2022 3,580.00p 3,677.00p 3,563.00p 3,630.00p 3107
17/03/2022 3,640.00p 3,720.56p 3,636.25p 3,660.00p 3631
16/03/2022 3,540.00p 3,677.50p 3,520.00p 3,575.00p 3858
15/03/2022 3,550.00p 3,603.28p 3,460.00p 3,560.00p 4625
14/03/2022 3,610.00p 3,720.00p 3,560.00p 3,620.00p 3560
11/03/2022 3,600.00p 3,710.00p 3,470.00p 3,665.00p 8254
10/03/2022 3,660.00p 3,779.25p 3,540.00p 3,720.00p 4175
09/03/2022 3,710.00p 3,835.00p 3,162.50p 3,635.00p 18343
08/03/2022 3,730.00p 3,860.00p 3,586.00p 3,795.00p 8493
07/03/2022 3,640.00p 3,680.00p 3,437.00p 3,630.00p 9073
04/03/2022 3,320.00p 3,550.00p 3,320.00p 3,550.00p 6764
03/03/2022 3,490.00p 3,452.50p 3,333.00p 3,390.00p 1012
02/03/2022 3,490.00p 3,560.00p 3,338.00p 3,380.00p 9800
01/03/2022 3,350.00p 3,476.00p 3,330.00p 3,330.00p 6483
28/02/2022 3,260.00p 3,360.00p 2,634.50p 3,300.00p 5314
25/02/2022 3,190.00p 3,294.50p 3,150.00p 3,180.00p 1478
24/02/2022 3,240.00p 3,351.50p 3,205.50p 3,275.00p 10292
23/02/2022 3,190.00p 3,233.50p 3,130.00p 3,185.00p 3189
22/02/2022 3,310.00p 3,370.00p 3,190.00p 3,190.00p 20421
21/02/2022 3,220.00p 3,302.50p 3,175.00p 3,235.00p 309
18/02/2022 3,220.00p 3,283.40p 3,180.00p 3,235.00p 2130
17/02/2022 3,170.00p 3,233.02p 3,093.00p 3,195.00p 11512
16/02/2022 3,160.00p 3,170.00p 3,055.40p 3,155.00p 1794
15/02/2022 3,190.00p 3,190.00p 3,024.80p 3,055.00p 1961
14/02/2022 3,070.00p 3,155.00p 3,070.00p 3,105.00p 2989
11/02/2022 3,000.00p 3,040.00p 2,973.35p 2,990.00p 5704
10/02/2022 3,130.00p 3,130.00p 3,019.00p 3,070.00p 640
09/02/2022 3,110.00p 3,130.00p 3,005.00p 3,070.00p 1214
08/02/2022 3,080.00p 3,080.00p 3,000.00p 3,040.00p 1109
07/02/2022 3,000.00p 3,030.00p 2,950.00p 2,965.00p 2091
04/02/2022 2,980.00p 2,980.00p 2,969.76p 2,970.00p 267
03/02/2022 2,930.00p 3,016.25p 2,920.00p 2,960.00p 1388
02/02/2022 3,060.00p 3,060.00p 2,997.19p 3,005.00p 361
01/02/2022 3,010.00p 3,030.00p 2,925.40p 2,990.00p 4255
31/01/2022 2,960.00p 2,980.00p 2,866.00p 2,935.00p 1701
28/01/2022 2,950.00p 2,950.50p 2,786.60p 2,835.00p 3881
27/01/2022 2,940.00p 2,993.40p 2,890.00p 2,945.00p 3469
26/01/2022 2,950.00p 3,022.80p 2,950.00p 3,020.00p 2302
25/01/2022 2,910.00p 2,971.77p 2,890.00p 2,940.00p 1378
24/01/2022 3,060.00p 3,060.00p 2,885.00p 2,885.00p 5756
21/01/2022 3,030.00p 3,140.40p 3,026.40p 3,090.00p 2005
20/01/2022 2,870.00p 3,151.60p 3,038.40p 3,090.00p 3634
19/01/2022 2,870.00p 3,075.00p 2,870.00p 3,075.00p 3629
18/01/2022 2,950.00p 2,980.00p 2,870.00p 2,930.00p 3787
17/01/2022 2,850.00p 2,935.50p 2,850.00p 2,895.00p 285
14/01/2022 2,870.00p 2,961.51p 2,850.00p 2,895.00p 1503
13/01/2022 2,970.00p 2,990.00p 2,890.00p 2,930.00p 558
12/01/2022 2,910.00p 2,955.80p 2,875.40p 2,915.00p 833
10/01/2022 2,850.00p 2,893.40p 2,787.80p 2,845.00p 637
07/01/2022 2,850.00p 2,897.00p 2,800.00p 2,855.00p 2273
06/01/2022 3,030.00p 3,030.00p 2,881.36p 2,885.00p 5650
05/01/2022 3,010.00p 3,132.20p 3,010.00p 3,090.00p 2272
04/01/2022 3,100.00p 3,215.20p 3,083.00p 3,090.00p 2723
03/01/2022 3,120.00p 3,205.20p 3,170.00p 3,170.00p 33
31/12/2021 3,120.00p 3,205.20p 3,170.00p 3,170.00p 33
30/12/2021 3,120.00p 3,178.25p 3,109.00p 3,165.00p 325
29/12/2021 3,120.00p 3,215.00p 3,093.98p 3,215.00p 4454
28/12/2021 3,040.00p 3,173.00p 3,040.00p 3,040.00p 444
27/12/2021 3,040.00p 3,173.00p 3,040.00p 3,040.00p 444
24/12/2021 3,040.00p 3,173.00p 3,040.00p 3,040.00p 444
23/12/2021 3,110.00p 3,164.80p 3,059.00p 3,110.00p 491

*Close Price adjusted for both dividends and splits