Wheaton Precious Metals Corp. (ETR:SII)
Germany · Delayed Price · Currency is EUR 124.05
+2.45 (2.01%)
At close: Feb 11, 2026
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 123.00 | 123.75 | 122.40 | 123.35 | - | 1.44% | 542 |
| Feb 10, 2026 | 118.05 | 121.70 | 117.85 | 121.60 | 121.60 | 3.05% | 2,927 |
| Feb 9, 2026 | 117.65 | 118.25 | 115.60 | 118.00 | 118.00 | 2.61% | 2,497 |
| Feb 6, 2026 | 110.05 | 116.00 | 110.05 | 115.00 | 115.00 | 1.68% | 7,369 |
| Feb 5, 2026 | 115.80 | 117.90 | 111.90 | 113.10 | 113.10 | -2.46% | 12,755 |
| Feb 4, 2026 | 119.40 | 119.75 | 115.50 | 115.95 | 115.95 | -1.07% | 5,809 |
| Feb 3, 2026 | 119.15 | 120.05 | 115.50 | 117.20 | 117.20 | 5.35% | 9,161 |
| Feb 2, 2026 | 104.90 | 114.90 | 103.75 | 111.25 | 111.25 | -4.22% | 26,317 |
| Jan 30, 2026 | 120.70 | 123.05 | 111.75 | 116.15 | 116.15 | -8.00% | 21,191 |
| Jan 29, 2026 | 133.50 | 134.90 | 124.25 | 126.25 | 126.25 | -1.56% | 6,779 |
| Jan 28, 2026 | 127.35 | 129.35 | 125.60 | 128.25 | 128.25 | 4.65% | 6,447 |
| Jan 27, 2026 | 126.60 | 128.00 | 120.05 | 122.55 | 122.55 | -4.30% | 12,745 |
| Jan 26, 2026 | 128.20 | 130.10 | 127.40 | 128.05 | 128.05 | 3.02% | 14,933 |
| Jan 23, 2026 | 124.10 | 124.75 | 121.80 | 124.30 | 124.30 | 1.10% | 7,151 |
| Jan 22, 2026 | 118.90 | 123.45 | 117.60 | 122.95 | 122.95 | 2.63% | 5,511 |
| Jan 21, 2026 | 124.30 | 125.00 | 118.40 | 119.80 | 119.80 | -0.91% | 7,190 |
| Jan 20, 2026 | 119.75 | 120.90 | 119.25 | 120.90 | 120.90 | 1.34% | 9,807 |
| Jan 19, 2026 | 117.15 | 119.95 | 117.15 | 119.30 | 119.30 | 2.67% | 5,922 |
| Jan 16, 2026 | 116.55 | 117.40 | 114.00 | 116.20 | 116.20 | 0.43% | 2,596 |
| Jan 15, 2026 | 114.00 | 115.70 | 112.75 | 115.70 | 115.70 | 1.85% | 2,675 |
| Jan 14, 2026 | 113.80 | 114.65 | 112.25 | 113.60 | 113.60 | 0.93% | 4,611 |
| Jan 13, 2026 | 110.40 | 112.85 | 110.05 | 112.55 | 112.55 | 1.53% | 1,429 |
| Jan 12, 2026 | 109.45 | 111.25 | 108.95 | 110.85 | 110.85 | 2.59% | 5,427 |
| Jan 9, 2026 | 106.95 | 108.55 | 105.80 | 108.05 | 108.05 | 3.25% | 3,644 |
| Jan 8, 2026 | 103.70 | 105.00 | 103.00 | 104.65 | 104.65 | 0.43% | 1,760 |
| Jan 7, 2026 | 105.90 | 106.00 | 102.35 | 104.20 | 104.20 | -1.93% | 3,676 |
| Jan 6, 2026 | 103.95 | 106.35 | 103.90 | 106.25 | 106.25 | 0.57% | 6,574 |
| Jan 5, 2026 | 103.00 | 106.85 | 102.30 | 105.65 | 105.65 | 7.92% | 1,908 |
| Jan 2, 2026 | 102.95 | 103.40 | 97.90 | 97.90 | 97.90 | -4.81% | 3,997 |
| Dec 30, 2025 | 100.70 | 102.85 | 100.60 | 102.85 | 102.85 | 1.93% | 715 |
| Dec 29, 2025 | 104.80 | 104.90 | 98.68 | 100.90 | 100.90 | -2.18% | 10,915 |
| Dec 23, 2025 | 104.75 | 105.25 | 102.50 | 103.15 | 103.15 | -1.57% | 3,018 |
| Dec 22, 2025 | 104.30 | 105.10 | 102.85 | 104.80 | 104.80 | 2.80% | 6,869 |
| Dec 19, 2025 | 98.98 | 102.00 | 98.56 | 101.95 | 101.95 | 2.73% | 1,001 |
| Dec 18, 2025 | 98.26 | 99.30 | 97.18 | 99.24 | 99.24 | 2.80% | 3,265 |
| Dec 17, 2025 | 98.98 | 99.26 | 96.26 | 96.54 | 96.54 | -1.43% | 4,665 |
| Dec 16, 2025 | 97.52 | 99.24 | 97.40 | 97.94 | 97.94 | -0.93% | 2,215 |
| Dec 15, 2025 | 101.90 | 102.55 | 98.86 | 98.86 | 98.86 | -0.84% | 2,269 |
| Dec 12, 2025 | 99.86 | 102.75 | 99.70 | 99.70 | 99.70 | -0.16% | 5,146 |
| Dec 11, 2025 | 96.30 | 99.86 | 95.40 | 99.86 | 99.86 | 3.63% | 8,270 |
| Dec 10, 2025 | 94.48 | 96.36 | 93.50 | 96.36 | 96.36 | 3.32% | 3,429 |
| Dec 9, 2025 | 90.46 | 93.32 | 89.52 | 93.26 | 93.26 | 1.35% | 1,730 |
| Dec 8, 2025 | 93.32 | 93.32 | 91.66 | 92.02 | 92.02 | -1.69% | 858 |
| Dec 5, 2025 | 93.98 | 95.20 | 93.40 | 93.60 | 93.60 | 0.52% | 1,072 |
| Dec 4, 2025 | 91.94 | 93.12 | 91.30 | 93.12 | 93.12 | 0.13% | 2,535 |
| Dec 3, 2025 | 92.10 | 93.76 | 92.10 | 93.00 | 93.00 | 2.20% | 225 |
| Dec 2, 2025 | 93.56 | 94.82 | 90.18 | 91.00 | 91.00 | -4.59% | 2,604 |
| Dec 1, 2025 | 95.14 | 96.00 | 93.48 | 95.38 | 95.38 | 0.65% | 7,316 |
| Nov 28, 2025 | 92.58 | 94.78 | 91.72 | 94.76 | 94.76 | 3.04% | 3,748 |
| Nov 27, 2025 | 92.02 | 92.92 | 90.90 | 91.96 | 91.96 | 1.19% | 1,048 |