Wheaton Precious Metals Corp. (FRA:SII)
Germany
· Delayed Price · Currency is EUR 125.20
-0.45 (-0.36%)
Last updated: Mar 6, 2026, 2:21 PM CET
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 127.70 | 128.50 | 125.20 | 125.20 | - | -0.36% | 80 |
| Mar 5, 2026 | 132.15 | 133.65 | 125.65 | 125.65 | 125.65 | -4.99% | 518 |
| Mar 4, 2026 | 131.15 | 134.55 | 130.75 | 132.25 | 132.25 | 1.54% | 665 |
| Mar 3, 2026 | 140.80 | 140.80 | 127.50 | 130.25 | 130.25 | -5.99% | 1,754 |
| Mar 2, 2026 | 142.95 | 144.85 | 138.55 | 138.55 | 138.55 | 0.73% | 2,521 |
| Feb 27, 2026 | 136.70 | 138.70 | 135.85 | 137.55 | 137.55 | 0.92% | 673 |
| Feb 26, 2026 | 133.60 | 136.30 | 133.30 | 136.30 | 136.30 | 1.15% | 247 |
| Feb 25, 2026 | 134.85 | 135.85 | 133.90 | 134.75 | 134.75 | 1.77% | 715 |
| Feb 24, 2026 | 130.65 | 132.40 | 129.90 | 132.40 | 132.40 | 0.57% | 129 |
| Feb 23, 2026 | 129.50 | 131.70 | 129.00 | 131.65 | 131.65 | 4.61% | 2,288 |
| Feb 20, 2026 | 123.85 | 126.20 | 123.10 | 125.85 | 125.85 | 2.53% | 646 |
| Feb 19, 2026 | 123.90 | 123.90 | 122.75 | 122.75 | 122.75 | -0.20% | 343 |
| Feb 18, 2026 | 121.35 | 124.20 | 121.10 | 123.00 | 123.00 | 3.23% | 2,725 |
| Feb 17, 2026 | 120.35 | 120.40 | 116.80 | 119.15 | 119.15 | -2.97% | 1,067 |
| Feb 16, 2026 | 122.50 | 122.85 | 122.00 | 122.80 | 122.80 | 0.20% | 309 |
| Feb 13, 2026 | 118.55 | 123.25 | 118.00 | 122.55 | 122.55 | 2.17% | 1,046 |
| Feb 12, 2026 | 125.00 | 125.65 | 119.95 | 119.95 | 119.95 | -3.96% | 2,536 |
| Feb 11, 2026 | 122.50 | 125.10 | 122.50 | 124.90 | 124.90 | 2.76% | 1,366 |
| Feb 10, 2026 | 118.55 | 121.55 | 118.55 | 121.55 | 121.55 | 3.49% | 815 |
| Feb 9, 2026 | 117.10 | 118.20 | 116.00 | 117.45 | 117.45 | 1.91% | 666 |
| Feb 6, 2026 | 109.55 | 115.45 | 109.55 | 115.25 | 115.25 | 2.35% | 888 |
| Feb 5, 2026 | 115.25 | 116.40 | 112.60 | 112.60 | 112.60 | -3.51% | 507 |
| Feb 4, 2026 | 118.10 | 119.25 | 114.80 | 116.70 | 116.70 | 0.82% | 979 |
| Feb 3, 2026 | 116.95 | 120.00 | 114.30 | 115.75 | 115.75 | 4.00% | 3,332 |
| Feb 2, 2026 | 103.40 | 112.55 | 102.45 | 111.30 | 111.30 | 0.27% | 10,651 |
| Jan 30, 2026 | 120.70 | 122.90 | 110.55 | 111.00 | 111.00 | -11.83% | 7,429 |
| Jan 29, 2026 | 134.20 | 134.20 | 125.90 | 125.90 | 125.90 | -2.48% | 1,912 |
| Jan 28, 2026 | 127.15 | 129.30 | 125.50 | 129.10 | 129.10 | 5.30% | 2,418 |
| Jan 27, 2026 | 126.15 | 126.15 | 119.90 | 122.60 | 122.60 | -1.21% | 1,229 |
| Jan 26, 2026 | 126.85 | 130.15 | 124.10 | 124.10 | 124.10 | 0.40% | 7,071 |
| Jan 23, 2026 | 124.25 | 124.25 | 122.25 | 123.60 | 123.60 | 0.69% | 1,069 |
| Jan 22, 2026 | 117.65 | 123.00 | 117.65 | 122.75 | 122.75 | 4.03% | 1,442 |
| Jan 21, 2026 | 123.00 | 125.35 | 118.00 | 118.00 | 118.00 | -2.60% | 1,414 |
| Jan 20, 2026 | 119.50 | 121.15 | 119.20 | 121.15 | 121.15 | 1.72% | 1,326 |
| Jan 19, 2026 | 117.55 | 119.60 | 117.55 | 119.10 | 119.10 | 2.54% | 1,564 |
| Jan 16, 2026 | 116.25 | 117.40 | 116.00 | 116.15 | 116.15 | 0.04% | 486 |
| Jan 15, 2026 | 113.05 | 116.10 | 113.05 | 116.10 | 116.10 | 2.38% | 360 |
| Jan 14, 2026 | 113.25 | 114.55 | 112.25 | 113.40 | 113.40 | 1.30% | 1,283 |
| Jan 13, 2026 | 110.00 | 113.00 | 110.00 | 111.95 | 111.95 | 1.31% | 471 |
| Jan 12, 2026 | 108.90 | 110.85 | 108.65 | 110.50 | 110.50 | 2.17% | 1,308 |
| 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 |
| 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 |