Wheaton Precious Metals Corp. (ETR:SII)
Germany · Delayed Price · Currency is EUR 94.76
+2.80 (3.04%)
At close: Nov 28, 2025
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 92.24 | 93.90 | 92.24 | 92.96 | 92.81 | 2.40% | 3,327 |
| Oct 10, 2025 | 89.50 | 91.18 | 89.30 | 90.78 | 90.64 | 0.73% | 3,270 |
| Oct 9, 2025 | 92.32 | 93.38 | 88.38 | 90.12 | 89.98 | -3.43% | 10,672 |
| Oct 8, 2025 | 94.50 | 94.76 | 91.84 | 93.32 | 93.17 | 0.54% | 1,066 |
| Oct 7, 2025 | 93.96 | 94.54 | 92.60 | 92.82 | 92.67 | -1.84% | 1,898 |
| Oct 6, 2025 | 95.46 | 95.50 | 93.76 | 94.56 | 94.41 | 0.90% | 3,576 |
| Oct 3, 2025 | 94.04 | 94.80 | 93.26 | 93.72 | 93.57 | 3.03% | 1,663 |
| Oct 2, 2025 | 95.28 | 99.94 | 90.96 | 90.96 | 90.81 | -5.15% | 4,207 |
| Oct 1, 2025 | 95.56 | 96.90 | 95.38 | 95.90 | 95.75 | 0.99% | 2,241 |
| Sep 30, 2025 | 94.88 | 95.78 | 92.48 | 94.96 | 94.81 | 0.38% | 3,514 |
| Sep 29, 2025 | 94.38 | 95.46 | 94.14 | 94.60 | 94.45 | 2.49% | 4,658 |
| Sep 26, 2025 | 91.98 | 92.38 | 91.96 | 92.30 | 92.15 | 0.76% | 937 |
| Sep 25, 2025 | 90.40 | 91.60 | 90.18 | 91.60 | 91.45 | 1.08% | 2,190 |
| Sep 24, 2025 | 92.14 | 92.14 | 90.62 | 90.62 | 90.48 | -0.90% | 832 |
| Sep 23, 2025 | 91.12 | 92.72 | 91.12 | 91.44 | 91.29 | 0.53% | 3,018 |
| Sep 22, 2025 | 93.10 | 93.44 | 89.98 | 90.96 | 90.81 | 0.57% | 12,166 |