Wheaton Precious Metals Corp. (FRA:SII)
Germany · Delayed Price · Currency is EUR 125.85
+3.10 (2.53%)
At close: Feb 20, 2026
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 123.85 | 126.20 | 123.10 | 125.85 | 125.85 | 2.53% | 646 |
| Feb 19, 2026 | 123.90 | 123.90 | 122.75 | 122.75 | 122.75 | -0.20% | 343 |
| Feb 18, 2026 | 121.35 | 124.20 | 121.10 | 123.00 | 123.00 | 3.23% | 2,725 |
| Feb 17, 2026 | 120.35 | 120.40 | 116.80 | 119.15 | 119.15 | -2.97% | 1,067 |
| Feb 16, 2026 | 122.50 | 122.85 | 122.00 | 122.80 | 122.80 | 0.20% | 309 |
| Feb 13, 2026 | 118.55 | 123.25 | 118.00 | 122.55 | 122.55 | 2.17% | 1,046 |
| Feb 12, 2026 | 125.00 | 125.65 | 119.95 | 119.95 | 119.95 | -3.96% | 2,536 |
| Feb 11, 2026 | 122.50 | 125.10 | 122.50 | 124.90 | 124.90 | 2.76% | 1,366 |
| Feb 10, 2026 | 118.55 | 121.55 | 118.55 | 121.55 | 121.55 | 3.49% | 815 |
| Feb 9, 2026 | 117.10 | 118.20 | 116.00 | 117.45 | 117.45 | 1.91% | 666 |
| Feb 6, 2026 | 109.55 | 115.45 | 109.55 | 115.25 | 115.25 | 2.35% | 888 |
| Feb 5, 2026 | 115.25 | 116.40 | 112.60 | 112.60 | 112.60 | -3.51% | 507 |
| Feb 4, 2026 | 118.10 | 119.25 | 114.80 | 116.70 | 116.70 | 0.82% | 979 |
| Feb 3, 2026 | 116.95 | 120.00 | 114.30 | 115.75 | 115.75 | 4.00% | 3,332 |
| Feb 2, 2026 | 103.40 | 112.55 | 102.45 | 111.30 | 111.30 | 0.27% | 10,651 |
| Jan 30, 2026 | 120.70 | 122.90 | 110.55 | 111.00 | 111.00 | -11.83% | 7,429 |
| Jan 29, 2026 | 134.20 | 134.20 | 125.90 | 125.90 | 125.90 | -2.48% | 1,912 |
| Jan 28, 2026 | 127.15 | 129.30 | 125.50 | 129.10 | 129.10 | 5.30% | 2,418 |
| Jan 27, 2026 | 126.15 | 126.15 | 119.90 | 122.60 | 122.60 | -1.21% | 1,229 |
| Jan 26, 2026 | 126.85 | 130.15 | 124.10 | 124.10 | 124.10 | 0.40% | 7,071 |
| Jan 23, 2026 | 124.25 | 124.25 | 122.25 | 123.60 | 123.60 | 0.69% | 1,069 |
| Jan 22, 2026 | 117.65 | 123.00 | 117.65 | 122.75 | 122.75 | 4.03% | 1,442 |
| Jan 21, 2026 | 123.00 | 125.35 | 118.00 | 118.00 | 118.00 | -2.60% | 1,414 |
| Jan 20, 2026 | 119.50 | 121.15 | 119.20 | 121.15 | 121.15 | 1.72% | 1,326 |
| Jan 19, 2026 | 117.55 | 119.60 | 117.55 | 119.10 | 119.10 | 2.54% | 1,564 |
| Jan 16, 2026 | 116.25 | 117.40 | 116.00 | 116.15 | 116.15 | 0.04% | 486 |
| Jan 15, 2026 | 113.05 | 116.10 | 113.05 | 116.10 | 116.10 | 2.38% | 360 |
| Jan 14, 2026 | 113.25 | 114.55 | 112.25 | 113.40 | 113.40 | 1.30% | 1,283 |
| Jan 13, 2026 | 110.00 | 113.00 | 110.00 | 111.95 | 111.95 | 1.31% | 471 |
| Jan 12, 2026 | 108.90 | 110.85 | 108.65 | 110.50 | 110.50 | 2.17% | 1,308 |
| Jan 9, 2026 | 106.30 | 108.50 | 105.75 | 108.15 | 108.15 | 3.20% | 1,484 |
| Jan 8, 2026 | 103.05 | 104.80 | 103.05 | 104.80 | 104.80 | -0.19% | 554 |
| Jan 7, 2026 | 105.80 | 106.05 | 103.35 | 105.00 | 105.00 | -1.87% | 662 |
| Jan 6, 2026 | 103.90 | 107.00 | 103.85 | 107.00 | 107.00 | 0.28% | 3,474 |
| Jan 5, 2026 | 102.20 | 107.40 | 102.20 | 106.70 | 106.70 | 7.13% | 1,045 |
| Jan 2, 2026 | 103.45 | 103.45 | 99.60 | 99.60 | 99.60 | -3.39% | 655 |
| Dec 30, 2025 | 101.25 | 103.10 | 101.25 | 103.10 | 103.10 | 2.43% | 1,071 |
| Dec 29, 2025 | 105.45 | 105.45 | 98.42 | 100.65 | 100.65 | -3.68% | 2,906 |
| Dec 23, 2025 | 104.70 | 104.70 | 103.85 | 104.50 | 104.50 | 0.48% | 641 |
| Dec 22, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1.81% | 2,592 |
| Dec 19, 2025 | 98.58 | 102.15 | 98.58 | 102.15 | 102.15 | 3.87% | 285 |
| Dec 18, 2025 | 98.38 | 98.38 | 97.42 | 98.34 | 98.34 | -0.67% | 305 |
| Dec 17, 2025 | 98.18 | 99.00 | 98.18 | 99.00 | 99.00 | 1.12% | 80 |
| Dec 16, 2025 | 97.00 | 98.88 | 97.00 | 97.90 | 97.90 | -2.10% | 160 |
| Dec 15, 2025 | 101.85 | 102.35 | 100.00 | 100.00 | 100.00 | 0.20% | 551 |
| Dec 12, 2025 | 100.30 | 102.30 | 99.80 | 99.80 | 99.80 | -0.80% | 990 |
| Dec 11, 2025 | 95.34 | 100.85 | 95.34 | 100.60 | 100.60 | 4.66% | 646 |
| Dec 10, 2025 | 94.40 | 96.20 | 94.08 | 96.12 | 96.12 | 7.06% | 1,262 |
| Dec 9, 2025 | 90.00 | 90.00 | 89.78 | 89.78 | 89.78 | -1.36% | 65 |
| Dec 8, 2025 | 92.96 | 93.00 | 91.02 | 91.02 | 91.02 | -1.60% | 200 |