Wheaton Precious Metals Corp. (FRA:SII)
Germany · Delayed Price · Currency is EUR 95.02
+2.76 (2.99%)
Last updated: Sep 29, 2025, 1:36 PM CET
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 93.94 | 95.50 | 93.94 | 95.50 | 95.50 | 3.51% | 120 |
| Sep 26, 2025 | 91.40 | 92.26 | 91.40 | 92.26 | 92.26 | 1.32% | 12 |
| Sep 25, 2025 | 89.46 | 91.28 | 89.42 | 91.06 | 91.06 | 0.53% | 640 |
| Sep 24, 2025 | 91.16 | 91.18 | 90.58 | 90.58 | 90.58 | -0.92% | 469 |
| Sep 23, 2025 | 91.20 | 92.58 | 91.20 | 91.42 | 91.42 | -0.04% | 525 |
| Sep 22, 2025 | 92.80 | 93.04 | 91.00 | 91.46 | 91.46 | 1.78% | 413 |
| Sep 19, 2025 | 89.98 | 89.98 | 89.32 | 89.86 | 89.86 | 1.74% | 476 |
| Sep 18, 2025 | 89.00 | 89.44 | 87.60 | 88.32 | 88.32 | -0.67% | 583 |
| Sep 17, 2025 | 88.18 | 89.08 | 86.88 | 88.92 | 88.92 | -0.22% | 615 |
| Sep 16, 2025 | 91.24 | 91.84 | 89.12 | 89.12 | 89.12 | -2.07% | 1,060 |
| Sep 15, 2025 | 91.28 | 91.42 | 90.04 | 91.00 | 91.00 | -0.11% | 846 |
| Sep 12, 2025 | 91.32 | 92.44 | 90.92 | 91.10 | 91.10 | 0.11% | 1,255 |
| Sep 11, 2025 | 89.54 | 91.00 | 89.54 | 91.00 | 91.00 | 1.74% | 561 |
| Sep 10, 2025 | 89.54 | 90.46 | 89.08 | 89.44 | 89.44 | -0.53% | 855 |
| Sep 9, 2025 | 90.92 | 91.40 | 89.92 | 89.92 | 89.92 | -0.29% | 1,530 |
| Sep 8, 2025 | 88.24 | 90.50 | 88.24 | 90.18 | 90.18 | 0.20% | 666 |
| Sep 5, 2025 | 89.46 | 90.00 | 88.78 | 90.00 | 90.00 | 1.83% | 683 |
| Sep 4, 2025 | 87.76 | 88.38 | 87.40 | 88.38 | 88.38 | 0.98% | 475 |
| Sep 3, 2025 | 86.74 | 88.62 | 86.74 | 87.52 | 87.52 | 0.62% | 1,494 |
| Sep 2, 2025 | 87.98 | 88.48 | 86.98 | 86.98 | 86.98 | -0.82% | 460 |
| Sep 1, 2025 | 87.26 | 87.70 | 86.62 | 87.70 | 87.70 | 2.00% | 585 |
| Aug 29, 2025 | 83.42 | 85.98 | 83.22 | 85.98 | 85.98 | 3.79% | 405 |
| Aug 28, 2025 | 83.26 | 83.26 | 82.84 | 82.84 | 82.84 | 0.07% | 60 |
| Aug 27, 2025 | 82.68 | 83.06 | 82.60 | 82.78 | 82.78 | -0.39% | 521 |
| Aug 26, 2025 | 82.16 | 83.10 | 82.16 | 83.10 | 83.10 | 1.81% | 669 |
| Aug 25, 2025 | 81.84 | 81.92 | 81.62 | 81.62 | 81.62 | 0.22% | 806 |
| Aug 22, 2025 | 81.06 | 82.12 | 81.06 | 81.44 | 81.44 | 0.22% | 930 |
| Aug 21, 2025 | 79.52 | 81.52 | 79.16 | 81.26 | 81.26 | 1.65% | 650 |
| Aug 20, 2025 | 78.14 | 79.94 | 78.14 | 79.94 | 79.80 | 1.73% | 1,431 |
| Aug 19, 2025 | 80.04 | 80.38 | 78.40 | 78.58 | 78.44 | -1.65% | 528 |
| Aug 18, 2025 | 80.74 | 81.02 | 79.90 | 79.90 | 79.76 | -0.25% | 171 |
| Aug 15, 2025 | 80.44 | 80.90 | 80.10 | 80.10 | 79.96 | -0.55% | 307 |
| Aug 14, 2025 | 81.24 | 81.66 | 80.54 | 80.54 | 80.40 | -3.48% | 181 |
| Aug 13, 2025 | 82.84 | 83.44 | 82.84 | 83.44 | 83.29 | 0.97% | 10 |
| Aug 12, 2025 | 84.14 | 84.14 | 82.64 | 82.64 | 82.49 | -0.67% | 200 |
| Aug 11, 2025 | 86.18 | 86.18 | 82.84 | 83.20 | 83.05 | -4.91% | 2,346 |
| Aug 8, 2025 | 85.50 | 87.50 | 85.50 | 87.50 | 87.35 | 1.98% | 592 |
| Aug 7, 2025 | 84.44 | 85.80 | 84.44 | 85.80 | 85.65 | 1.78% | 33 |
| Aug 6, 2025 | 84.32 | 84.86 | 84.30 | 84.30 | 84.15 | -0.38% | 250 |
| Aug 5, 2025 | 82.72 | 84.62 | 82.72 | 84.62 | 84.47 | 5.78% | 750 |
| Aug 4, 2025 | 79.54 | 80.00 | 79.54 | 80.00 | 79.86 | 0.18% | 107 |
| Aug 1, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.72 | -0.05% | - |
| Jul 31, 2025 | 80.24 | 80.42 | 79.76 | 79.90 | 79.76 | 0.48% | 131 |
| Jul 30, 2025 | 80.66 | 80.66 | 79.52 | 79.52 | 79.38 | -1.00% | 35 |
| Jul 29, 2025 | 79.02 | 80.32 | 79.02 | 80.32 | 80.18 | 1.65% | 35 |
| Jul 28, 2025 | 80.06 | 80.48 | 79.02 | 79.02 | 78.88 | -0.45% | 220 |
| Jul 25, 2025 | 79.56 | 79.56 | 79.38 | 79.38 | 79.24 | -1.00% | 300 |
| Jul 24, 2025 | 80.14 | 80.18 | 80.06 | 80.18 | 80.04 | -0.96% | 5,118 |
| Jul 23, 2025 | 81.24 | 82.34 | 80.96 | 80.96 | 80.82 | -1.27% | 224 |
| Jul 22, 2025 | 77.74 | 82.00 | 77.74 | 82.00 | 81.86 | 4.70% | 1,183 |