Wheaton Precious Metals Corp. (ETR:SII)
Germany
· Delayed Price · Currency is EUR 111.00
-6.00 (-5.13%)
Apr 28, 2026, 5:35 PM CET
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.25 | 115.90 | 115.00 | 115.50 | - | -1.28% | 633 |
| Apr 27, 2026 | 118.80 | 118.90 | 116.00 | 117.00 | 117.00 | -2.13% | 1,092 |
| Apr 24, 2026 | 120.05 | 121.95 | 119.45 | 119.55 | 119.55 | -2.96% | 1,417 |
| Apr 23, 2026 | 122.85 | 123.50 | 121.40 | 123.20 | 123.20 | -0.24% | 1,641 |
| Apr 22, 2026 | 122.75 | 124.45 | 122.55 | 123.50 | 123.50 | 0.28% | 1,727 |
| Apr 21, 2026 | 126.00 | 126.60 | 122.85 | 123.15 | 123.15 | -2.46% | 2,336 |
| Apr 20, 2026 | 126.95 | 128.70 | 125.40 | 126.25 | 126.25 | -2.09% | 2,075 |
| Apr 17, 2026 | 122.20 | 130.15 | 122.20 | 128.95 | 128.95 | 3.41% | 2,496 |
| Apr 16, 2026 | 126.45 | 126.95 | 124.35 | 124.70 | 124.70 | -0.04% | 2,777 |
| Apr 15, 2026 | 124.90 | 126.25 | 123.20 | 124.75 | 124.75 | -0.24% | 926 |
| Apr 14, 2026 | 123.40 | 126.25 | 123.40 | 125.05 | 125.05 | 2.08% | 3,356 |
| Apr 13, 2026 | 122.20 | 123.20 | 121.00 | 122.50 | 122.50 | -0.69% | 1,327 |
| Apr 10, 2026 | 119.85 | 123.70 | 119.35 | 123.35 | 123.35 | 2.15% | 2,618 |
| Apr 9, 2026 | 120.45 | 122.40 | 118.90 | 120.75 | 120.75 | 0.21% | 2,529 |
| Apr 8, 2026 | 122.50 | 123.45 | 119.15 | 120.50 | 120.50 | 2.99% | 5,160 |
| Apr 7, 2026 | 116.05 | 117.20 | 114.35 | 117.00 | 117.00 | 0.30% | 2,926 |
| Apr 2, 2026 | 113.40 | 117.60 | 111.30 | 116.65 | 116.65 | -1.06% | 3,138 |
| Apr 1, 2026 | 115.35 | 117.90 | 114.50 | 117.90 | 117.90 | 5.22% | 3,621 |
| Mar 31, 2026 | 110.25 | 112.45 | 109.40 | 112.05 | 112.05 | 1.63% | 2,085 |
| Mar 30, 2026 | 109.25 | 112.00 | 106.40 | 110.25 | 110.08 | 1.85% | 5,181 |
| Mar 27, 2026 | 105.75 | 108.25 | 103.40 | 108.25 | 108.08 | 4.19% | 2,990 |
| Mar 26, 2026 | 105.40 | 106.55 | 101.75 | 103.90 | 103.74 | -1.98% | 11,438 |
| Mar 25, 2026 | 109.50 | 111.15 | 105.35 | 106.00 | 105.84 | 1.63% | 7,126 |
| Mar 24, 2026 | 102.75 | 104.30 | 101.00 | 104.30 | 104.14 | 1.91% | 6,284 |
| Mar 23, 2026 | 93.94 | 104.05 | 93.22 | 102.35 | 102.19 | 0.94% | 11,451 |
| Mar 20, 2026 | 106.30 | 108.65 | 100.70 | 101.40 | 101.24 | -2.64% | 9,824 |
| Mar 19, 2026 | 107.95 | 107.95 | 102.00 | 104.15 | 103.99 | -8.68% | 11,505 |
| Mar 18, 2026 | 119.45 | 120.15 | 113.00 | 114.05 | 113.87 | -5.08% | 4,952 |
| Mar 17, 2026 | 120.30 | 122.85 | 119.70 | 120.15 | 119.96 | 1.14% | 3,917 |
| Mar 16, 2026 | 120.95 | 123.95 | 118.80 | 118.80 | 118.62 | -3.84% | 9,012 |
| Mar 13, 2026 | 127.75 | 129.15 | 123.05 | 123.55 | 123.36 | -2.87% | 2,370 |
| Mar 12, 2026 | 127.95 | 128.95 | 125.45 | 127.20 | 127.00 | 0.24% | 4,021 |
| Mar 11, 2026 | 129.35 | 129.65 | 125.60 | 126.90 | 126.70 | -2.65% | 4,722 |
| Mar 10, 2026 | 128.50 | 130.80 | 128.40 | 130.35 | 130.15 | 4.91% | 9,089 |
| Mar 9, 2026 | 122.65 | 125.70 | 120.30 | 124.25 | 124.06 | -2.82% | 4,780 |
| Mar 6, 2026 | 127.75 | 128.70 | 124.60 | 127.85 | 127.65 | 0.59% | 6,874 |
| Mar 5, 2026 | 133.10 | 135.00 | 126.45 | 127.10 | 126.90 | -4.00% | 3,225 |
| Mar 4, 2026 | 133.45 | 135.80 | 130.40 | 132.40 | 132.20 | 0.68% | 3,992 |
| Mar 3, 2026 | 140.00 | 140.20 | 126.90 | 131.50 | 131.30 | -4.92% | 18,559 |
| Mar 2, 2026 | 144.85 | 146.70 | 136.70 | 138.30 | 138.09 | 0.88% | 6,654 |
| Feb 27, 2026 | 137.25 | 138.80 | 135.55 | 137.10 | 136.89 | 2.20% | 2,584 |
| Feb 26, 2026 | 133.50 | 134.40 | 131.70 | 134.15 | 133.94 | -0.63% | 1,634 |
| Feb 25, 2026 | 134.60 | 136.00 | 133.05 | 135.00 | 134.79 | 2.62% | 4,038 |
| Feb 24, 2026 | 130.95 | 132.50 | 129.25 | 131.55 | 131.35 | 1.00% | 4,581 |
| Feb 23, 2026 | 128.30 | 132.05 | 128.30 | 130.25 | 130.05 | 4.70% | 6,473 |
| Feb 20, 2026 | 124.85 | 126.10 | 122.55 | 124.40 | 124.21 | 0.89% | 3,916 |
| Feb 19, 2026 | 124.40 | 124.45 | 121.75 | 123.30 | 123.11 | -0.28% | 3,332 |
| Feb 18, 2026 | 121.85 | 123.70 | 120.75 | 123.65 | 123.46 | 3.34% | 2,792 |
| Feb 17, 2026 | 121.55 | 121.55 | 117.10 | 119.65 | 119.47 | -3.00% | 4,696 |
| Feb 16, 2026 | 123.00 | 123.35 | 122.05 | 123.35 | 123.16 | 0.33% | 2,494 |
| Feb 13, 2026 | 119.40 | 122.95 | 118.05 | 122.95 | 122.76 | 1.44% | 7,208 |
| Feb 12, 2026 | 125.90 | 126.00 | 120.65 | 121.20 | 121.01 | -2.30% | 2,753 |
| Feb 11, 2026 | 123.00 | 126.50 | 122.30 | 124.05 | 123.86 | 2.01% | 3,284 |
| Feb 10, 2026 | 118.05 | 121.70 | 117.85 | 121.60 | 121.41 | 3.05% | 2,927 |
| Feb 9, 2026 | 117.65 | 118.25 | 115.60 | 118.00 | 117.82 | 2.61% | 2,497 |
| Feb 6, 2026 | 110.05 | 116.00 | 110.05 | 115.00 | 114.82 | 1.68% | 7,369 |
| Feb 5, 2026 | 115.80 | 117.90 | 111.90 | 113.10 | 112.93 | -2.46% | 12,755 |
| Feb 4, 2026 | 119.40 | 119.75 | 115.50 | 115.95 | 115.77 | -1.07% | 5,809 |
| Feb 3, 2026 | 119.15 | 120.05 | 115.50 | 117.20 | 117.02 | 5.35% | 9,161 |
| Feb 2, 2026 | 104.90 | 114.90 | 103.75 | 111.25 | 111.08 | -4.22% | 26,317 |
| Jan 30, 2026 | 120.70 | 123.05 | 111.75 | 116.15 | 115.97 | -8.00% | 21,191 |
| Jan 29, 2026 | 133.50 | 134.90 | 124.25 | 126.25 | 126.06 | -1.56% | 6,779 |
| Jan 28, 2026 | 127.35 | 129.35 | 125.60 | 128.25 | 128.05 | 4.65% | 6,447 |
| Jan 27, 2026 | 126.60 | 128.00 | 120.05 | 122.55 | 122.36 | -4.30% | 12,745 |
| Jan 26, 2026 | 128.20 | 130.10 | 127.40 | 128.05 | 127.85 | 3.02% | 14,933 |
| Jan 23, 2026 | 124.10 | 124.75 | 121.80 | 124.30 | 124.11 | 1.10% | 7,151 |
| Jan 22, 2026 | 118.90 | 123.45 | 117.60 | 122.95 | 122.76 | 2.63% | 5,511 |
| Jan 21, 2026 | 124.30 | 125.00 | 118.40 | 119.80 | 119.61 | -0.91% | 7,190 |
| Jan 20, 2026 | 119.75 | 120.90 | 119.25 | 120.90 | 120.71 | 1.34% | 9,807 |
| Jan 19, 2026 | 117.15 | 119.95 | 117.15 | 119.30 | 119.12 | 2.67% | 5,922 |
| Jan 16, 2026 | 116.55 | 117.40 | 114.00 | 116.20 | 116.02 | 0.43% | 2,596 |
| Jan 15, 2026 | 114.00 | 115.70 | 112.75 | 115.70 | 115.52 | 1.85% | 2,675 |
| Jan 14, 2026 | 113.80 | 114.65 | 112.25 | 113.60 | 113.42 | 0.93% | 4,611 |
| Jan 13, 2026 | 110.40 | 112.85 | 110.05 | 112.55 | 112.38 | 1.53% | 1,429 |
| Jan 12, 2026 | 109.45 | 111.25 | 108.95 | 110.85 | 110.68 | 2.59% | 5,427 |
| Jan 9, 2026 | 106.95 | 108.55 | 105.80 | 108.05 | 107.88 | 3.25% | 3,644 |
| Jan 8, 2026 | 103.70 | 105.00 | 103.00 | 104.65 | 104.49 | 0.43% | 1,760 |
| Jan 7, 2026 | 105.90 | 106.00 | 102.35 | 104.20 | 104.04 | -1.93% | 3,676 |
| Jan 6, 2026 | 103.95 | 106.35 | 103.90 | 106.25 | 106.09 | 0.57% | 6,574 |
| Jan 5, 2026 | 103.00 | 106.85 | 102.30 | 105.65 | 105.49 | 7.92% | 1,908 |
| Jan 2, 2026 | 102.95 | 103.40 | 97.90 | 97.90 | 97.75 | -4.81% | 3,997 |
| Dec 30, 2025 | 100.70 | 102.85 | 100.60 | 102.85 | 102.69 | 1.93% | 715 |
| Dec 29, 2025 | 104.80 | 104.90 | 98.68 | 100.90 | 100.74 | -2.18% | 10,915 |
| Dec 23, 2025 | 104.75 | 105.25 | 102.50 | 103.15 | 102.99 | -1.57% | 3,018 |
| Dec 22, 2025 | 104.30 | 105.10 | 102.85 | 104.80 | 104.64 | 2.80% | 6,869 |
| Dec 19, 2025 | 98.98 | 102.00 | 98.56 | 101.95 | 101.79 | 2.73% | 1,001 |
| Dec 18, 2025 | 98.26 | 99.30 | 97.18 | 99.24 | 99.09 | 2.80% | 3,265 |
| Dec 17, 2025 | 98.98 | 99.26 | 96.26 | 96.54 | 96.39 | -1.43% | 4,683 |
| Dec 16, 2025 | 97.52 | 99.24 | 97.40 | 97.94 | 97.79 | -0.93% | 2,280 |
| Dec 15, 2025 | 101.90 | 102.55 | 98.86 | 98.86 | 98.71 | -0.84% | 2,269 |
| Dec 12, 2025 | 99.86 | 102.75 | 99.70 | 99.70 | 99.55 | -0.16% | 5,146 |
| Dec 11, 2025 | 96.30 | 99.86 | 95.40 | 99.86 | 99.71 | 3.63% | 8,290 |
| Dec 10, 2025 | 94.48 | 96.36 | 93.50 | 96.36 | 96.21 | 3.32% | 3,510 |
| Dec 9, 2025 | 90.46 | 93.32 | 89.52 | 93.26 | 93.12 | 1.35% | 1,730 |
| Dec 8, 2025 | 93.32 | 93.32 | 91.66 | 92.02 | 91.88 | -1.69% | 858 |
| Dec 5, 2025 | 93.98 | 95.20 | 93.40 | 93.60 | 93.46 | 0.52% | 1,072 |
| Dec 4, 2025 | 91.94 | 93.12 | 91.30 | 93.12 | 92.98 | 0.13% | 2,535 |
| Dec 3, 2025 | 92.10 | 93.76 | 92.10 | 93.00 | 92.86 | 2.20% | 225 |
| Dec 2, 2025 | 93.56 | 94.82 | 90.18 | 91.00 | 90.86 | -4.59% | 2,665 |
| Dec 1, 2025 | 95.14 | 96.00 | 93.48 | 95.38 | 95.23 | 0.65% | 7,316 |