Skip to main content
Wheaton Precious Metals Corp. (FRA:SII)
Germany flag Germany · Delayed Price · Currency is EUR
110.30
-6.35 (-5.44%)
At close: Apr 28, 2026

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026114.95115.00114.90114.90--1.50%-
Apr 27, 2026118.15118.70115.95116.65116.65-2.55%453
Apr 24, 2026120.40121.10119.70119.70119.70-0.83%296
Apr 23, 2026122.00122.20120.70120.70120.70-2.54%298
Apr 22, 2026123.20123.85122.60123.85123.850.04%339
Apr 21, 2026126.15126.80123.80123.80123.80-2.13%402
Apr 20, 2026125.35127.90125.35126.50126.50-1.71%190
Apr 17, 2026122.65130.00122.40128.70128.704.42%404
Apr 16, 2026125.50125.90123.10123.25123.25-1.68%652
Apr 15, 2026124.10125.55124.10125.35125.350.28%678
Apr 14, 2026124.50125.00124.05125.00125.001.13%110
Apr 13, 2026121.55123.85121.55123.60123.600.98%1,924
Apr 10, 2026120.60122.40120.45122.40122.400.58%150
Apr 9, 2026120.30121.70118.90121.70121.700.62%222
Apr 8, 2026122.25123.55120.20120.95120.954.45%512
Apr 7, 2026115.70116.30115.40115.80115.80-1.70%448
Apr 2, 2026112.70117.80110.65117.80117.80-0.38%475
Apr 1, 2026114.10119.05114.10118.25118.254.00%1,615
Mar 31, 2026109.45113.70109.45113.70113.704.12%2,230
Mar 30, 2026109.40110.60109.20109.20109.030.97%1,033
Mar 27, 2026105.85108.15103.60108.15107.984.64%976
Mar 26, 2026104.20106.50103.35103.35103.19-2.18%120
Mar 25, 2026108.95111.10105.65105.65105.49-1.26%1,292
Mar 24, 2026102.45107.00102.45107.00106.833.18%455
Mar 23, 202691.88103.9091.88103.70103.545.28%3,145
Mar 20, 2026104.40108.5598.5098.5098.35-6.41%604
Mar 19, 2026108.65108.65101.30105.25105.09-5.77%5,080
Mar 18, 2026119.10120.00111.70111.70111.53-8.03%206
Mar 17, 2026120.30121.45120.30121.45121.260.58%196
Mar 16, 2026121.70121.70118.35120.75120.56-1.07%1,419
Mar 13, 2026128.95128.95122.05122.05121.86-3.44%918
Mar 12, 2026127.05128.35126.40126.40126.20-1.67%493
Mar 11, 2026130.15130.15126.70128.55128.35-1.12%1,697
Mar 10, 2026128.00130.45127.30130.00129.801.76%8,278
Mar 9, 2026123.50127.75121.50127.75127.552.04%2,063
Mar 6, 2026127.70128.50125.20125.20125.00-0.36%410
Mar 5, 2026132.15133.65125.65125.65125.45-4.99%518
Mar 4, 2026131.15134.55130.75132.25132.041.54%665
Mar 3, 2026140.80140.80127.50130.25130.05-5.99%1,754
Mar 2, 2026142.95144.85138.55138.55138.330.73%2,521
Feb 27, 2026136.70138.70135.85137.55137.340.92%673
Feb 26, 2026133.60136.30133.30136.30136.091.15%247
Feb 25, 2026134.85135.85133.90134.75134.541.77%715
Feb 24, 2026130.65132.40129.90132.40132.190.57%129
Feb 23, 2026129.50131.70129.00131.65131.444.61%2,288
Feb 20, 2026123.85126.20123.10125.85125.652.53%646
Feb 19, 2026123.90123.90122.75122.75122.56-0.20%343
Feb 18, 2026121.35124.20121.10123.00122.813.23%2,725
Feb 17, 2026120.35120.40116.80119.15118.96-2.97%1,067
Feb 16, 2026122.50122.85122.00122.80122.610.20%309
Feb 13, 2026118.55123.25118.00122.55122.362.17%1,046
Feb 12, 2026125.00125.65119.95119.95119.76-3.96%2,536
Feb 11, 2026122.50125.10122.50124.90124.712.76%1,366
Feb 10, 2026118.55121.55118.55121.55121.363.49%815
Feb 9, 2026117.10118.20116.00117.45117.271.91%666
Feb 6, 2026109.55115.45109.55115.25115.072.35%888
Feb 5, 2026115.25116.40112.60112.60112.42-3.51%507
Feb 4, 2026118.10119.25114.80116.70116.520.82%979
Feb 3, 2026116.95120.00114.30115.75115.574.00%3,332
Feb 2, 2026103.40112.55102.45111.30111.130.27%10,651
Jan 30, 2026120.70122.90110.55111.00110.83-11.83%7,429
Jan 29, 2026134.20134.20125.90125.90125.70-2.48%1,912
Jan 28, 2026127.15129.30125.50129.10128.905.30%2,418
Jan 27, 2026126.15126.15119.90122.60122.41-1.21%1,229
Jan 26, 2026126.85130.15124.10124.10123.910.40%7,071
Jan 23, 2026124.25124.25122.25123.60123.410.69%1,069
Jan 22, 2026117.65123.00117.65122.75122.564.03%1,442
Jan 21, 2026123.00125.35118.00118.00117.82-2.60%1,414
Jan 20, 2026119.50121.15119.20121.15120.961.72%1,326
Jan 19, 2026117.55119.60117.55119.10118.912.54%1,564
Jan 16, 2026116.25117.40116.00116.15115.970.04%486
Jan 15, 2026113.05116.10113.05116.10115.922.38%360
Jan 14, 2026113.25114.55112.25113.40113.221.30%1,283
Jan 13, 2026110.00113.00110.00111.95111.781.31%471
Jan 12, 2026108.90110.85108.65110.50110.332.17%1,308
Jan 9, 2026106.30108.50105.75108.15107.983.20%1,484
Jan 8, 2026103.05104.80103.05104.80104.64-0.19%554
Jan 7, 2026105.80106.05103.35105.00104.84-1.87%662
Jan 6, 2026103.90107.00103.85107.00106.830.28%3,474
Jan 5, 2026102.20107.40102.20106.70106.537.13%1,045
Jan 2, 2026103.45103.4599.6099.6099.44-3.39%655
Dec 30, 2025101.25103.10101.25103.10102.942.43%1,071
Dec 29, 2025105.45105.4598.42100.65100.49-3.68%2,906
Dec 23, 2025104.70104.70103.85104.50104.340.48%641
Dec 22, 2025103.00105.00103.00104.00103.841.81%2,592
Dec 19, 202598.58102.1598.58102.15101.993.87%285
Dec 18, 202598.3898.3897.4298.3498.19-0.67%305
Dec 17, 202598.1899.0098.1899.0098.851.12%80
Dec 16, 202597.0098.8897.0097.9097.75-2.10%160
Dec 15, 2025101.85102.35100.00100.0099.840.20%551
Dec 12, 2025100.30102.3099.8099.8099.64-0.80%990
Dec 11, 202595.34100.8595.34100.60100.444.66%646
Dec 10, 202594.4096.2094.0896.1295.977.06%1,262
Dec 9, 202590.0090.0089.7889.7889.64-1.36%65
Dec 8, 202592.9693.0091.0291.0290.88-1.60%200
Dec 5, 202593.6494.5092.5092.5092.36-0.54%734
Dec 4, 202591.9093.0091.3293.0092.86-0.02%245
Dec 3, 202592.1493.0292.1493.0292.870.48%274
Dec 2, 202593.5694.5691.8092.5892.44-2.49%2,744
Dec 1, 202595.0296.0094.7094.9494.790.11%896