Wheaton Precious Metals Corp. (FRA:SII)
Germany · Delayed Price · Currency is EUR 108.15
+3.35 (3.20%)
At close: Jan 9, 2026
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 93.64 | 94.50 | 92.50 | 92.50 | 92.50 | -0.54% | 734 |
| Dec 4, 2025 | 91.90 | 93.00 | 91.32 | 93.00 | 93.00 | -0.02% | 245 |
| Dec 3, 2025 | 92.14 | 93.02 | 92.14 | 93.02 | 93.02 | 0.48% | 274 |
| Dec 2, 2025 | 93.56 | 94.56 | 91.80 | 92.58 | 92.58 | -2.49% | 2,744 |
| 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 |