Wheaton Precious Metals Corp. (ETR:SII)
Germany · Delayed Price · Currency is EUR 132.40
+0.90 (0.68%)
At close: Mar 4, 2026
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 133.45 | 135.80 | 130.40 | 132.40 | 132.40 | 0.68% | 3,992 |
| Mar 3, 2026 | 140.00 | 140.20 | 126.90 | 131.50 | 131.50 | -4.92% | 18,559 |
| Mar 2, 2026 | 144.85 | 146.70 | 136.70 | 138.30 | 138.30 | 0.88% | 6,654 |
| Feb 27, 2026 | 137.25 | 138.80 | 135.55 | 137.10 | 137.10 | 2.20% | 2,584 |
| Feb 26, 2026 | 133.50 | 134.40 | 131.70 | 134.15 | 134.15 | -0.63% | 1,634 |
| Feb 25, 2026 | 134.60 | 136.00 | 133.05 | 135.00 | 135.00 | 2.62% | 4,038 |
| Feb 24, 2026 | 130.95 | 132.50 | 129.25 | 131.55 | 131.55 | 1.00% | 4,581 |
| Feb 23, 2026 | 128.30 | 132.05 | 128.30 | 130.25 | 130.25 | 4.70% | 6,473 |
| Feb 20, 2026 | 124.85 | 126.10 | 122.55 | 124.40 | 124.40 | 0.89% | 3,916 |
| Feb 19, 2026 | 124.40 | 124.45 | 121.75 | 123.30 | 123.30 | -0.28% | 3,332 |
| Feb 18, 2026 | 121.85 | 123.70 | 120.75 | 123.65 | 123.65 | 3.34% | 2,792 |
| Feb 17, 2026 | 121.55 | 121.55 | 117.10 | 119.65 | 119.65 | -3.00% | 4,696 |
| Feb 16, 2026 | 123.00 | 123.35 | 122.05 | 123.35 | 123.35 | 0.33% | 2,494 |
| Feb 13, 2026 | 119.40 | 122.95 | 118.05 | 122.95 | 122.95 | 1.44% | 7,208 |
| Feb 12, 2026 | 125.90 | 126.00 | 120.65 | 121.20 | 121.20 | -2.30% | 2,753 |
| Feb 11, 2026 | 123.00 | 126.50 | 122.30 | 124.05 | 124.05 | 2.01% | 3,284 |
| 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 |