Wheaton Precious Metals Corp. (FRA:SII)
Germany · Delayed Price · Currency is EUR 94.94
+0.10 (0.11%)
Last updated: Dec 1, 2025, 9:58 PM CET
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 95.02 | 96.00 | 94.70 | 94.94 | 94.94 | 0.11% | 896 |
| Nov 28, 2025 | 92.94 | 94.94 | 92.82 | 94.84 | 94.84 | 2.98% | 1,035 |
| Nov 27, 2025 | 92.04 | 92.98 | 91.20 | 92.10 | 92.10 | 1.39% | 621 |
| Nov 26, 2025 | 88.98 | 90.84 | 88.98 | 90.84 | 90.84 | 2.09% | 579 |
| Nov 25, 2025 | 89.16 | 89.16 | 88.68 | 88.98 | 88.98 | 0.02% | 62 |
| Nov 24, 2025 | 85.96 | 88.96 | 85.96 | 88.96 | 88.96 | 2.04% | 329 |
| Nov 21, 2025 | 84.74 | 87.18 | 84.74 | 87.18 | 87.18 | -3.03% | 861 |
| Nov 20, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.11% | - |
| Nov 19, 2025 | 89.92 | 91.00 | 89.92 | 90.00 | 89.86 | 1.53% | 220 |
| Nov 18, 2025 | 87.80 | 88.70 | 87.70 | 88.64 | 88.50 | -1.51% | 1,007 |
| Nov 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.86 | 0.45% | 10 |
| Nov 14, 2025 | 91.12 | 91.12 | 89.60 | 89.60 | 89.46 | -1.23% | 200 |
| Nov 13, 2025 | 94.34 | 94.56 | 90.72 | 90.72 | 90.58 | -1.24% | 224 |
| Nov 12, 2025 | 90.06 | 91.90 | 90.04 | 91.86 | 91.71 | 2.07% | 2,368 |
| Nov 11, 2025 | 89.00 | 90.00 | 88.98 | 90.00 | 89.86 | 2.25% | 1,355 |
| Nov 10, 2025 | 87.66 | 88.86 | 87.66 | 88.02 | 87.88 | 4.07% | 194 |
| Nov 7, 2025 | 84.28 | 84.58 | 83.98 | 84.58 | 84.45 | -0.42% | 358 |
| Nov 6, 2025 | 84.68 | 84.96 | 84.68 | 84.94 | 84.81 | 0.59% | 136 |
| Nov 5, 2025 | 82.60 | 84.60 | 82.60 | 84.44 | 84.31 | 2.23% | 335 |
| Nov 4, 2025 | 83.36 | 83.96 | 82.60 | 82.60 | 82.47 | -1.95% | 636 |
| Nov 3, 2025 | 84.12 | 84.28 | 83.28 | 84.24 | 84.11 | -0.45% | 817 |
| Oct 31, 2025 | 84.82 | 84.82 | 84.62 | 84.62 | 84.49 | 0.31% | 40 |
| Oct 30, 2025 | 82.08 | 84.70 | 82.08 | 84.36 | 84.23 | 3.13% | 974 |
| Oct 29, 2025 | 82.46 | 84.48 | 81.80 | 81.80 | 81.67 | -0.37% | 792 |
| Oct 28, 2025 | 80.14 | 82.10 | 78.08 | 82.10 | 81.97 | 0.69% | 260 |
| Oct 27, 2025 | 83.96 | 83.96 | 79.88 | 81.54 | 81.41 | -2.95% | 565 |
| Oct 24, 2025 | 84.12 | 84.44 | 82.48 | 84.02 | 83.89 | -1.64% | 628 |
| Oct 23, 2025 | 84.06 | 85.42 | 84.06 | 85.42 | 85.28 | 3.21% | 40 |
| Oct 22, 2025 | 83.74 | 83.94 | 79.54 | 82.76 | 82.63 | 0.53% | 2,187 |
| Oct 21, 2025 | 90.40 | 90.40 | 81.54 | 82.32 | 82.19 | -9.26% | 4,044 |
| Oct 20, 2025 | 90.06 | 91.62 | 90.06 | 90.72 | 90.58 | 1.20% | 938 |
| Oct 17, 2025 | 97.42 | 97.42 | 88.96 | 89.64 | 89.50 | -7.83% | 1,688 |
| Oct 16, 2025 | 94.08 | 97.26 | 94.08 | 97.26 | 97.11 | 3.45% | 1,263 |
| Oct 15, 2025 | 94.80 | 95.26 | 94.02 | 94.02 | 93.87 | -0.30% | 193 |
| Oct 14, 2025 | 94.54 | 94.54 | 93.04 | 94.30 | 94.15 | 0.34% | 857 |
| Oct 13, 2025 | 91.86 | 94.00 | 91.86 | 93.98 | 93.83 | 3.94% | 816 |
| Oct 10, 2025 | 89.66 | 90.42 | 89.50 | 90.42 | 90.28 | 0.02% | 760 |
| Oct 9, 2025 | 92.22 | 92.22 | 90.40 | 90.40 | 90.26 | -2.96% | 365 |
| Oct 8, 2025 | 94.44 | 95.28 | 93.06 | 93.16 | 93.01 | 0.34% | 666 |
| Oct 7, 2025 | 93.78 | 93.78 | 92.84 | 92.84 | 92.69 | -1.26% | 337 |
| Oct 6, 2025 | 94.72 | 95.16 | 94.02 | 94.02 | 93.87 | -0.34% | 248 |
| Oct 3, 2025 | 93.74 | 94.34 | 93.74 | 94.34 | 94.19 | 3.56% | 100 |
| Oct 2, 2025 | 95.18 | 96.20 | 90.94 | 91.10 | 90.96 | -4.25% | 673 |
| Oct 1, 2025 | 95.32 | 96.72 | 95.14 | 95.14 | 94.99 | -0.38% | 464 |
| Sep 30, 2025 | 95.30 | 95.66 | 93.02 | 95.50 | 95.35 | - | 1,063 |
| Sep 29, 2025 | 93.94 | 95.50 | 93.94 | 95.50 | 95.35 | 3.51% | 120 |
| Sep 26, 2025 | 91.40 | 92.26 | 91.40 | 92.26 | 92.11 | 1.32% | 12 |
| Sep 25, 2025 | 89.46 | 91.28 | 89.42 | 91.06 | 90.92 | 0.53% | 640 |
| Sep 24, 2025 | 91.16 | 91.18 | 90.58 | 90.58 | 90.44 | -0.92% | 469 |
| Sep 23, 2025 | 91.20 | 92.58 | 91.20 | 91.42 | 91.27 | -0.04% | 525 |