Wheaton Precious Metals Corp. - SII.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	97.62	90.04	90.04	97.62	89.42	5,425
October 16, 2025	95.48	97.16	97.16	97.16	94.92	2,355
October 15, 2025	95.1	95	95	95.44	93.9	3,432
October 14, 2025	93.22	94.62	94.62	95.1	92.68	2,763
October 13, 2025	92.24	92.96	92.96	93.9	92.24	3,327
October 10, 2025	89.5	90.78	90.78	91.18	89.3	3,270
October 09, 2025	92.32	90.12	90.12	93.38	88.38	10,672
October 08, 2025	94.5	93.32	93.32	94.76	91.84	1,066
October 07, 2025	93.96	92.82	92.82	94.54	92.6	1,898
October 06, 2025	95.46	94.56	94.56	95.5	93.76	3,576
October 03, 2025	94.04	93.72	93.72	94.8	93.26	1,663
October 02, 2025	95.28	90.96	90.96	99.94	90.96	4,207
October 01, 2025	95.56	95.9	95.9	96.9	95.38	2,241
September 30, 2025	94.88	94.96	94.96	95.78	92.48	3,514
September 29, 2025	94.38	94.6	94.6	95.46	94.14	4,658
September 26, 2025	91.98	92.3	92.3	92.38	91.96	937
September 25, 2025	90.4	91.6	91.6	91.6	90.18	2,190
September 24, 2025	92.14	90.62	90.62	92.14	90.62	832
September 23, 2025	91.12	91.44	91.44	92.72	91.12	3,018
September 22, 2025	93.1	90.96	90.96	93.44	89.98	12,166
September 19, 2025	89.5	90.44	90.44	91.6	89.2	1,663
September 18, 2025	89.16	87.78	87.78	89.44	87.7	793
September 17, 2025	86.78	88.94	88.94	88.94	86.78	1,669
September 16, 2025	91.54	88.66	88.66	92.06	88.4	1,831
September 15, 2025	91.06	91.4	91.4	91.4	89.86	1,270
September 12, 2025	91.34	91.02	91.02	92.66	90.96	1,227
September 11, 2025	89.98	90.12	90.12	90.98	89.74	2,566
September 10, 2025	90.04	89.76	89.76	90.5	88.8	810
September 09, 2025	91.72	89.82	89.82	91.74	89.62	1,673
September 08, 2025	88.76	90.18	90.18	90.48	88.76	1,051
September 05, 2025	88.46	89.7	89.7	89.7	88.14	1,415
September 04, 2025	87.34	87.78	87.78	88.18	86.74	739
September 03, 2025	87.42	88.34	88.34	88.4	87.42	3,323
September 02, 2025	88.04	87.1	87.1	88.62	85.88	2,157
September 01, 2025	87	86.92	86.92	87.94	86.92	2,273
August 29, 2025	85.16	85.2	85.2	85.2	85.16	61
August 28, 2025	83.44	82.46	82.46	83.58	82.46	650
August 27, 2025	82.64	82.84	82.84	82.94	81.7	256
August 26, 2025	82.72	83.06	83.06	83.26	82.72	302
August 25, 2025	82.02	81.5	81.5	82.04	81.5	503
August 22, 2025	81.44	81.54	81.54	81.54	81.44	27
August 21, 2025	79.54	81.5	81.5	81.5	78.52	491
August 20, 2025	78.16	79.76	79.76	79.9	78.14	682
August 19, 2025	80.3	78.68	78.68	80.5	78.32	920
August 18, 2025	81.1	79.36	79.36	81.58	79.36	852
August 15, 2025	80.98	80.7	80.7	81.14	79.92	1,104
August 14, 2025	81.58	80.6	80.6	81.6	80.52	389
August 13, 2025	83.2	81.32	81.32	83.6	81	1,188
August 12, 2025	84.12	82.9	82.9	84.42	82.32	656
August 11, 2025	86.18	83.86	83.86	86.18	82.08	2,311
August 08, 2025	85.3	87.1	87.1	88.92	85.2	4,225
August 07, 2025	84.72	85.6	85.6	85.98	84.56	430
August 06, 2025	84.44	83.96	83.96	84.8	83.58	726
August 05, 2025	83	84.44	84.44	84.92	82.2	1,318
August 04, 2025	79.6	82.06	82.06	82.76	79.6	1,689
August 01, 2025	80.1	80.08	80.08	80.42	79.88	406
July 31, 2025	80.2	80.36	80.36	81.2	79.8	537
July 30, 2025	80.62	80.9	80.9	82	80.24	548
July 29, 2025	79.24	79.42	79.42	80.02	79.16	908
July 28, 2025	79.44	79.38	79.38	80.66	78.8	661

Wheaton Precious Metals Corp. (SII.DE) XETRA