Wheaton Precious Metals Corp. (FRA:SII)
Germany · Delayed Price · Currency is EUR 84.82
+2.06 (2.49%)
Last updated: Oct 23, 2025, 8:55 AM CET
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 83.74 | 83.94 | 79.54 | 82.76 | 82.76 | 0.53% | 2,187 |
| Oct 21, 2025 | 90.40 | 90.40 | 81.54 | 82.32 | 82.32 | -9.26% | 4,044 |
| Oct 20, 2025 | 90.06 | 91.62 | 90.06 | 90.72 | 90.72 | 1.20% | 938 |
| Oct 17, 2025 | 97.42 | 97.42 | 88.96 | 89.64 | 89.64 | -7.83% | 1,688 |
| Oct 16, 2025 | 94.08 | 97.26 | 94.08 | 97.26 | 97.26 | 3.45% | 1,263 |
| Oct 15, 2025 | 94.80 | 95.26 | 94.02 | 94.02 | 94.02 | -0.30% | 193 |
| Oct 14, 2025 | 94.54 | 94.54 | 93.04 | 94.30 | 94.30 | 0.34% | 857 |
| Oct 13, 2025 | 91.86 | 94.00 | 91.86 | 93.98 | 93.98 | 3.94% | 816 |
| Oct 10, 2025 | 89.66 | 90.42 | 89.50 | 90.42 | 90.42 | 0.02% | 760 |
| Oct 9, 2025 | 92.22 | 92.22 | 90.40 | 90.40 | 90.40 | -2.96% | 365 |
| Oct 8, 2025 | 94.44 | 95.28 | 93.06 | 93.16 | 93.16 | 0.34% | 666 |
| Oct 7, 2025 | 93.78 | 93.78 | 92.84 | 92.84 | 92.84 | -1.26% | 337 |
| Oct 6, 2025 | 94.72 | 95.16 | 94.02 | 94.02 | 94.02 | -0.34% | 248 |
| Oct 3, 2025 | 93.74 | 94.34 | 93.74 | 94.34 | 94.34 | 3.56% | 100 |
| Oct 2, 2025 | 95.18 | 96.20 | 90.94 | 91.10 | 91.10 | -4.25% | 673 |
| Oct 1, 2025 | 95.32 | 96.72 | 95.14 | 95.14 | 95.14 | -0.38% | 2,835 |
| Sep 30, 2025 | 95.30 | 95.66 | 93.02 | 95.50 | 95.50 | - | 1,063 |
| 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% | 30,600 |
| 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 |