Wheaton Precious Metals Corp. (ETR:SII)
Germany · Delayed Price · Currency is EUR 88.38
-0.56 (-0.63%)
Sep 18, 2025, 3:40 PM CET
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 89.16 | 89.44 | 88.62 | 89.00 | 89.00 | 0.07% | 663 |
| Sep 17, 2025 | 86.78 | 88.94 | 86.78 | 88.94 | 88.94 | 0.32% | 1,669 |
| Sep 16, 2025 | 91.54 | 92.06 | 88.40 | 88.66 | 88.66 | -3.00% | 1,831 |
| Sep 15, 2025 | 91.06 | 91.40 | 89.86 | 91.40 | 91.40 | 0.42% | 1,270 |
| Sep 12, 2025 | 91.34 | 92.66 | 90.96 | 91.02 | 91.02 | 1.00% | 1,227 |
| Sep 11, 2025 | 89.98 | 90.98 | 89.74 | 90.12 | 90.12 | 0.40% | 2,566 |
| Sep 10, 2025 | 90.04 | 90.50 | 88.80 | 89.76 | 89.76 | -0.07% | 810 |
| Sep 9, 2025 | 91.72 | 91.74 | 89.62 | 89.82 | 89.82 | -0.40% | 1,673 |
| Sep 8, 2025 | 88.76 | 90.48 | 88.76 | 90.18 | 90.18 | 0.54% | 1,051 |
| Sep 5, 2025 | 88.46 | 89.70 | 88.14 | 89.70 | 89.70 | 2.19% | 1,415 |
| Sep 4, 2025 | 87.34 | 88.18 | 86.74 | 87.78 | 87.78 | -0.63% | 739 |
| Sep 3, 2025 | 87.42 | 88.40 | 87.42 | 88.34 | 88.34 | 1.42% | 3,323 |
| Sep 2, 2025 | 88.04 | 88.62 | 85.88 | 87.10 | 87.10 | 0.21% | 2,157 |
| Sep 1, 2025 | 87.00 | 87.94 | 86.92 | 86.92 | 86.92 | 2.02% | 2,273 |
| Aug 29, 2025 | 85.16 | 85.20 | 85.16 | 85.20 | 85.20 | 3.32% | 61 |
| Aug 28, 2025 | 83.44 | 83.58 | 82.46 | 82.46 | 82.46 | -0.46% | 650 |
| Aug 27, 2025 | 82.64 | 82.94 | 81.70 | 82.84 | 82.84 | -0.26% | 256 |
| Aug 26, 2025 | 82.72 | 83.26 | 82.72 | 83.06 | 83.06 | 1.91% | 302 |
| Aug 25, 2025 | 82.02 | 82.04 | 81.50 | 81.50 | 81.50 | -0.05% | 503 |
| Aug 22, 2025 | 81.44 | 81.54 | 81.44 | 81.54 | 81.54 | 0.05% | 27 |
| Aug 21, 2025 | 79.54 | 81.50 | 78.52 | 81.50 | 81.50 | 2.18% | 491 |
| Aug 20, 2025 | 78.16 | 79.90 | 78.14 | 79.76 | 79.62 | 1.37% | 682 |
| Aug 19, 2025 | 80.30 | 80.50 | 78.32 | 78.68 | 78.54 | -0.86% | 920 |
| Aug 18, 2025 | 81.10 | 81.58 | 79.36 | 79.36 | 79.22 | -1.66% | 852 |
| Aug 15, 2025 | 80.98 | 81.14 | 79.92 | 80.70 | 80.56 | 0.12% | 1,104 |
| Aug 14, 2025 | 81.58 | 81.60 | 80.52 | 80.60 | 80.46 | -0.89% | 389 |
| Aug 13, 2025 | 83.20 | 83.60 | 81.00 | 81.32 | 81.18 | -1.91% | 1,188 |
| Aug 12, 2025 | 84.12 | 84.42 | 82.32 | 82.90 | 82.75 | -1.14% | 656 |
| Aug 11, 2025 | 86.18 | 86.18 | 82.08 | 83.86 | 83.71 | -3.72% | 2,311 |
| Aug 8, 2025 | 85.30 | 88.92 | 85.20 | 87.10 | 86.94 | 1.75% | 4,225 |
| Aug 7, 2025 | 84.72 | 85.98 | 84.56 | 85.60 | 85.45 | 1.95% | 430 |
| Aug 6, 2025 | 84.44 | 84.80 | 83.58 | 83.96 | 83.81 | -0.57% | 726 |
| Aug 5, 2025 | 83.00 | 84.92 | 82.20 | 84.44 | 84.29 | 2.90% | 1,318 |
| Aug 4, 2025 | 79.60 | 82.76 | 79.60 | 82.06 | 81.91 | 2.47% | 1,689 |
| Aug 1, 2025 | 80.10 | 80.42 | 79.88 | 80.08 | 79.94 | -0.35% | 406 |
| Jul 31, 2025 | 80.20 | 81.20 | 79.80 | 80.36 | 80.22 | -0.67% | 537 |
| Jul 30, 2025 | 80.62 | 82.00 | 80.24 | 80.90 | 80.76 | 1.86% | 548 |
| Jul 29, 2025 | 79.24 | 80.02 | 79.16 | 79.42 | 79.28 | 0.05% | 908 |
| Jul 28, 2025 | 79.44 | 80.66 | 78.80 | 79.38 | 79.24 | -0.40% | 661 |
| Jul 25, 2025 | 80.14 | 80.14 | 79.28 | 79.70 | 79.56 | -0.77% | 580 |
| Jul 24, 2025 | 80.22 | 80.32 | 79.46 | 80.32 | 80.18 | -2.24% | 836 |
| Jul 23, 2025 | 81.82 | 82.28 | 81.30 | 82.16 | 82.01 | 1.88% | 518 |
| Jul 22, 2025 | 78.50 | 80.66 | 77.68 | 80.64 | 80.50 | 2.88% | 786 |
| Jul 21, 2025 | 75.82 | 78.58 | 75.82 | 78.38 | 78.24 | 3.32% | 527 |
| Jul 18, 2025 | 76.52 | 76.72 | 75.86 | 75.86 | 75.73 | -0.73% | 612 |
| Jul 17, 2025 | 78.20 | 78.20 | 76.42 | 76.42 | 76.28 | -2.15% | 357 |
| Jul 16, 2025 | 78.86 | 78.86 | 77.46 | 78.10 | 77.96 | 1.59% | 815 |
| Jul 15, 2025 | 78.90 | 78.90 | 76.88 | 76.88 | 76.74 | -2.78% | 190 |
| Jul 14, 2025 | 78.54 | 79.14 | 78.02 | 79.08 | 78.94 | 1.49% | 1,243 |
| Jul 11, 2025 | 77.46 | 77.96 | 77.00 | 77.92 | 77.78 | 2.02% | 920 |