Wheaton Precious Metals Corp. (ETR:SII)
Germany
· Delayed Price · Currency is EUR 93.60
+0.48 (0.52%)
Dec 5, 2025, 5:35 PM CET
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.98 | 95.20 | 93.40 | 93.60 | 93.60 | 0.52% | 1,072 |
| Dec 4, 2025 | 91.94 | 93.12 | 91.30 | 93.12 | 93.12 | 0.13% | 2,535 |
| Dec 3, 2025 | 92.10 | 93.76 | 92.10 | 93.00 | 93.00 | 2.20% | 225 |
| Dec 2, 2025 | 93.56 | 94.82 | 90.18 | 91.00 | 91.00 | -4.59% | 2,604 |
| Dec 1, 2025 | 95.14 | 96.00 | 93.48 | 95.38 | 95.38 | 0.65% | 7,316 |
| Nov 28, 2025 | 92.58 | 94.78 | 91.72 | 94.76 | 94.76 | 3.04% | 3,748 |
| Nov 27, 2025 | 92.02 | 92.92 | 90.90 | 91.96 | 91.96 | 1.19% | 1,048 |
| Nov 26, 2025 | 88.82 | 90.88 | 88.82 | 90.88 | 90.88 | 2.64% | 1,141 |
| Nov 25, 2025 | 89.48 | 89.48 | 87.54 | 88.54 | 88.54 | 0.25% | 544 |
| Nov 24, 2025 | 86.58 | 89.04 | 85.74 | 88.32 | 88.32 | 1.92% | 934 |
| Nov 21, 2025 | 85.06 | 87.10 | 83.64 | 86.66 | 86.66 | -2.98% | 3,582 |
| Nov 20, 2025 | 89.90 | 90.92 | 89.32 | 89.32 | 89.32 | -0.33% | 340 |
| Nov 19, 2025 | 84.66 | 90.90 | 84.66 | 89.62 | 89.48 | 0.99% | 1,375 |
| Nov 18, 2025 | 87.18 | 89.26 | 85.68 | 88.74 | 88.60 | -0.22% | 2,639 |
| Nov 17, 2025 | 89.90 | 90.18 | 88.54 | 88.94 | 88.80 | -1.07% | 1,316 |
| Nov 14, 2025 | 90.84 | 91.58 | 86.44 | 89.90 | 89.76 | -1.88% | 3,703 |
| Nov 13, 2025 | 93.68 | 94.04 | 91.48 | 91.62 | 91.47 | -1.12% | 1,895 |
| Nov 12, 2025 | 89.30 | 92.74 | 89.30 | 92.66 | 92.51 | 4.46% | 3,710 |
| Nov 11, 2025 | 88.48 | 89.50 | 88.00 | 88.70 | 88.56 | 0.77% | 2,071 |
| Nov 10, 2025 | 87.94 | 89.00 | 87.44 | 88.02 | 87.88 | 4.14% | 2,610 |
| Nov 7, 2025 | 84.90 | 86.30 | 83.10 | 84.52 | 84.39 | -0.12% | 3,916 |
| Nov 6, 2025 | 84.68 | 85.80 | 83.94 | 84.62 | 84.48 | 0.50% | 1,060 |
| Nov 5, 2025 | 82.80 | 84.42 | 82.76 | 84.20 | 84.07 | 0.79% | 1,183 |
| Nov 4, 2025 | 83.30 | 83.70 | 82.52 | 83.54 | 83.41 | 0.70% | 1,668 |
| Nov 3, 2025 | 84.26 | 84.26 | 82.96 | 82.96 | 82.83 | -1.61% | 2,286 |
| Oct 31, 2025 | 84.48 | 85.12 | 84.32 | 84.32 | 84.19 | 0.19% | 934 |
| Oct 30, 2025 | 82.10 | 84.44 | 82.06 | 84.16 | 84.03 | 2.43% | 2,637 |
| Oct 29, 2025 | 82.56 | 84.40 | 82.16 | 82.16 | 82.03 | 0.42% | 1,393 |
| Oct 28, 2025 | 80.04 | 81.86 | 78.30 | 81.82 | 81.69 | 0.29% | 5,091 |
| Oct 27, 2025 | 83.52 | 83.52 | 79.74 | 81.58 | 81.45 | -3.75% | 6,308 |
| Oct 24, 2025 | 84.08 | 84.80 | 82.00 | 84.76 | 84.62 | 0.57% | 5,082 |
| Oct 23, 2025 | 84.76 | 85.54 | 83.52 | 84.28 | 84.15 | 3.18% | 3,819 |
| Oct 22, 2025 | 84.00 | 85.68 | 79.28 | 81.68 | 81.55 | -0.41% | 12,989 |
| Oct 21, 2025 | 90.82 | 90.82 | 81.70 | 82.02 | 81.89 | -10.58% | 11,191 |
| Oct 20, 2025 | 89.60 | 92.00 | 89.60 | 91.72 | 91.57 | 1.87% | 8,073 |
| Oct 17, 2025 | 97.62 | 97.62 | 89.42 | 90.04 | 89.90 | -7.33% | 5,425 |
| Oct 16, 2025 | 95.48 | 97.16 | 94.92 | 97.16 | 97.00 | 2.27% | 2,355 |
| Oct 15, 2025 | 95.10 | 95.44 | 93.90 | 95.00 | 94.85 | 0.40% | 3,432 |
| Oct 14, 2025 | 93.22 | 95.10 | 92.68 | 94.62 | 94.47 | 1.79% | 2,763 |
| Oct 13, 2025 | 92.24 | 93.90 | 92.24 | 92.96 | 92.81 | 2.40% | 3,327 |
| Oct 10, 2025 | 89.50 | 91.18 | 89.30 | 90.78 | 90.64 | 0.73% | 3,270 |
| Oct 9, 2025 | 92.32 | 93.38 | 88.38 | 90.12 | 89.98 | -3.43% | 10,672 |
| Oct 8, 2025 | 94.50 | 94.76 | 91.84 | 93.32 | 93.17 | 0.54% | 1,066 |
| Oct 7, 2025 | 93.96 | 94.54 | 92.60 | 92.82 | 92.67 | -1.84% | 1,898 |
| Oct 6, 2025 | 95.46 | 95.50 | 93.76 | 94.56 | 94.41 | 0.90% | 3,576 |
| Oct 3, 2025 | 94.04 | 94.80 | 93.26 | 93.72 | 93.57 | 3.03% | 1,663 |
| Oct 2, 2025 | 95.28 | 99.94 | 90.96 | 90.96 | 90.81 | -5.15% | 4,207 |
| Oct 1, 2025 | 95.56 | 96.90 | 95.38 | 95.90 | 95.75 | 0.99% | 2,241 |
| Sep 30, 2025 | 94.88 | 95.78 | 92.48 | 94.96 | 94.81 | 0.38% | 3,514 |
| Sep 29, 2025 | 94.38 | 95.46 | 94.14 | 94.60 | 94.45 | 2.49% | 4,658 |
| Sep 26, 2025 | 91.98 | 92.38 | 91.96 | 92.30 | 92.15 | 0.76% | 937 |
| Sep 25, 2025 | 90.40 | 91.60 | 90.18 | 91.60 | 91.45 | 1.08% | 2,190 |
| Sep 24, 2025 | 92.14 | 92.14 | 90.62 | 90.62 | 90.48 | -0.90% | 832 |
| Sep 23, 2025 | 91.12 | 92.72 | 91.12 | 91.44 | 91.29 | 0.53% | 3,018 |
| Sep 22, 2025 | 93.10 | 93.44 | 89.98 | 90.96 | 90.81 | 0.57% | 12,166 |
| Sep 19, 2025 | 89.50 | 91.60 | 89.20 | 90.44 | 90.30 | 3.03% | 1,663 |
| Sep 18, 2025 | 89.16 | 89.44 | 87.70 | 87.78 | 87.64 | -1.30% | 793 |
| Sep 17, 2025 | 86.78 | 88.94 | 86.78 | 88.94 | 88.80 | 0.32% | 1,669 |
| Sep 16, 2025 | 91.54 | 92.06 | 88.40 | 88.66 | 88.52 | -3.00% | 1,831 |
| Sep 15, 2025 | 91.06 | 91.40 | 89.86 | 91.40 | 91.25 | 0.42% | 1,270 |
| Sep 12, 2025 | 91.34 | 92.66 | 90.96 | 91.02 | 90.87 | 1.00% | 1,227 |
| Sep 11, 2025 | 89.98 | 90.98 | 89.74 | 90.12 | 89.98 | 0.40% | 2,566 |
| Sep 10, 2025 | 90.04 | 90.50 | 88.80 | 89.76 | 89.62 | -0.07% | 810 |
| Sep 9, 2025 | 91.72 | 91.74 | 89.62 | 89.82 | 89.68 | -0.40% | 1,673 |
| Sep 8, 2025 | 88.76 | 90.48 | 88.76 | 90.18 | 90.04 | 0.54% | 1,051 |
| Sep 5, 2025 | 88.46 | 89.70 | 88.14 | 89.70 | 89.56 | 2.19% | 1,415 |
| Sep 4, 2025 | 87.34 | 88.18 | 86.74 | 87.78 | 87.64 | -0.63% | 739 |
| Sep 3, 2025 | 87.42 | 88.40 | 87.42 | 88.34 | 88.20 | 1.42% | 3,323 |
| Sep 2, 2025 | 88.04 | 88.62 | 85.88 | 87.10 | 86.96 | 0.21% | 2,157 |
| Sep 1, 2025 | 87.00 | 87.94 | 86.92 | 86.92 | 86.78 | 2.02% | 2,273 |
| Aug 29, 2025 | 85.16 | 85.20 | 85.16 | 85.20 | 85.06 | 3.32% | 61 |
| Aug 28, 2025 | 83.44 | 83.58 | 82.46 | 82.46 | 82.33 | -0.46% | 650 |
| Aug 27, 2025 | 82.64 | 82.94 | 81.70 | 82.84 | 82.71 | -0.26% | 256 |
| Aug 26, 2025 | 82.72 | 83.26 | 82.72 | 83.06 | 82.93 | 1.91% | 302 |
| Aug 25, 2025 | 82.02 | 82.04 | 81.50 | 81.50 | 81.37 | -0.05% | 503 |
| Aug 22, 2025 | 81.44 | 81.54 | 81.44 | 81.54 | 81.41 | 0.05% | 27 |
| Aug 21, 2025 | 79.54 | 81.50 | 78.52 | 81.50 | 81.37 | 2.18% | 491 |
| Aug 20, 2025 | 78.16 | 79.90 | 78.14 | 79.76 | 79.49 | 1.37% | 682 |
| Aug 19, 2025 | 80.30 | 80.50 | 78.32 | 78.68 | 78.42 | -0.86% | 920 |
| Aug 18, 2025 | 81.10 | 81.58 | 79.36 | 79.36 | 79.09 | -1.66% | 852 |
| Aug 15, 2025 | 80.98 | 81.14 | 79.92 | 80.70 | 80.43 | 0.12% | 1,104 |
| Aug 14, 2025 | 81.58 | 81.60 | 80.52 | 80.60 | 80.33 | -0.89% | 389 |
| Aug 13, 2025 | 83.20 | 83.60 | 81.00 | 81.32 | 81.05 | -1.91% | 1,188 |
| Aug 12, 2025 | 84.12 | 84.42 | 82.32 | 82.90 | 82.62 | -1.14% | 656 |
| Aug 11, 2025 | 86.18 | 86.18 | 82.08 | 83.86 | 83.58 | -3.72% | 2,311 |
| Aug 8, 2025 | 85.30 | 88.92 | 85.20 | 87.10 | 86.81 | 1.75% | 4,225 |
| Aug 7, 2025 | 84.72 | 85.98 | 84.56 | 85.60 | 85.31 | 1.95% | 430 |
| Aug 6, 2025 | 84.44 | 84.80 | 83.58 | 83.96 | 83.68 | -0.57% | 726 |
| Aug 5, 2025 | 83.00 | 84.92 | 82.20 | 84.44 | 84.16 | 2.90% | 1,318 |
| Aug 4, 2025 | 79.60 | 82.76 | 79.60 | 82.06 | 81.78 | 2.47% | 1,689 |
| Aug 1, 2025 | 80.10 | 80.42 | 79.88 | 80.08 | 79.81 | -0.35% | 406 |
| Jul 31, 2025 | 80.20 | 81.20 | 79.80 | 80.36 | 80.09 | -0.67% | 537 |
| Jul 30, 2025 | 80.62 | 82.00 | 80.24 | 80.90 | 80.63 | 1.86% | 548 |
| Jul 29, 2025 | 79.24 | 80.02 | 79.16 | 79.42 | 79.15 | 0.05% | 908 |
| Jul 28, 2025 | 79.44 | 80.66 | 78.80 | 79.38 | 79.11 | -0.40% | 661 |
| Jul 25, 2025 | 80.14 | 80.14 | 79.28 | 79.70 | 79.43 | -0.77% | 580 |
| Jul 24, 2025 | 80.22 | 80.32 | 79.46 | 80.32 | 80.05 | -2.24% | 836 |
| Jul 23, 2025 | 81.82 | 82.28 | 81.30 | 82.16 | 81.88 | 1.88% | 518 |
| Jul 22, 2025 | 78.50 | 80.66 | 77.68 | 80.64 | 80.37 | 2.88% | 786 |
| Jul 21, 2025 | 75.82 | 78.58 | 75.82 | 78.38 | 78.12 | 3.32% | 527 |