Wheaton Precious Metals Corp. (ETR:SII)
Germany · Delayed Price · Currency is EUR 104.80
+2.85 (2.80%)
At close: Dec 22, 2025
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 88.82 | 90.88 | 88.82 | 90.88 | 90.88 | 2.64% | 1,141 |
| Nov 25, 2025 | 89.48 | 89.48 | 87.54 | 88.54 | 88.54 | 0.25% | 544 |
| Nov 24, 2025 | 86.58 | 89.04 | 85.74 | 88.32 | 88.32 | 1.92% | 934 |
| Nov 21, 2025 | 85.06 | 87.10 | 83.64 | 86.66 | 86.66 | -2.98% | 3,582 |
| Nov 20, 2025 | 89.90 | 90.92 | 89.32 | 89.32 | 89.32 | -0.33% | 340 |
| Nov 19, 2025 | 84.66 | 90.90 | 84.66 | 89.62 | 89.48 | 0.99% | 1,375 |
| Nov 18, 2025 | 87.18 | 89.26 | 85.68 | 88.74 | 88.60 | -0.22% | 2,639 |
| Nov 17, 2025 | 89.90 | 90.18 | 88.54 | 88.94 | 88.80 | -1.07% | 1,316 |
| Nov 14, 2025 | 90.84 | 91.58 | 86.44 | 89.90 | 89.76 | -1.88% | 3,703 |
| Nov 13, 2025 | 93.68 | 94.04 | 91.48 | 91.62 | 91.47 | -1.12% | 1,895 |
| Nov 12, 2025 | 89.30 | 92.74 | 89.30 | 92.66 | 92.51 | 4.46% | 3,710 |
| Nov 11, 2025 | 88.48 | 89.50 | 88.00 | 88.70 | 88.56 | 0.77% | 2,071 |
| Nov 10, 2025 | 87.94 | 89.00 | 87.44 | 88.02 | 87.88 | 4.14% | 2,610 |
| Nov 7, 2025 | 84.90 | 86.30 | 83.10 | 84.52 | 84.39 | -0.12% | 3,916 |
| Nov 6, 2025 | 84.68 | 85.80 | 83.94 | 84.62 | 84.48 | 0.50% | 1,060 |
| Nov 5, 2025 | 82.80 | 84.42 | 82.76 | 84.20 | 84.07 | 0.79% | 1,183 |
| Nov 4, 2025 | 83.30 | 83.70 | 82.52 | 83.54 | 83.41 | 0.70% | 1,668 |
| Nov 3, 2025 | 84.26 | 84.26 | 82.96 | 82.96 | 82.83 | -1.61% | 2,286 |
| Oct 31, 2025 | 84.48 | 85.12 | 84.32 | 84.32 | 84.19 | 0.19% | 934 |
| Oct 30, 2025 | 82.10 | 84.44 | 82.06 | 84.16 | 84.03 | 2.43% | 2,637 |
| Oct 29, 2025 | 82.56 | 84.40 | 82.16 | 82.16 | 82.03 | 0.42% | 1,393 |
| Oct 28, 2025 | 80.04 | 81.86 | 78.30 | 81.82 | 81.69 | 0.29% | 5,091 |
| Oct 27, 2025 | 83.52 | 83.52 | 79.74 | 81.58 | 81.45 | -3.75% | 6,308 |
| Oct 24, 2025 | 84.08 | 84.80 | 82.00 | 84.76 | 84.62 | 0.57% | 5,082 |
| Oct 23, 2025 | 84.76 | 85.54 | 83.52 | 84.28 | 84.15 | 3.18% | 3,819 |
| Oct 22, 2025 | 84.00 | 85.68 | 79.28 | 81.68 | 81.55 | -0.41% | 12,989 |
| Oct 21, 2025 | 90.82 | 90.82 | 81.70 | 82.02 | 81.89 | -10.58% | 11,191 |
| Oct 20, 2025 | 89.60 | 92.00 | 89.60 | 91.72 | 91.57 | 1.87% | 8,073 |
| Oct 17, 2025 | 97.62 | 97.62 | 89.42 | 90.04 | 89.90 | -7.33% | 5,425 |
| Oct 16, 2025 | 95.48 | 97.16 | 94.92 | 97.16 | 97.00 | 2.27% | 2,355 |
| Oct 15, 2025 | 95.10 | 95.44 | 93.90 | 95.00 | 94.85 | 0.40% | 3,432 |
| Oct 14, 2025 | 93.22 | 95.10 | 92.68 | 94.62 | 94.47 | 1.79% | 2,763 |