$22.01 +0.72 (%) Silver Wheaton Corp - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
6/27/201621.5122.0121.3422.019,065,113
6/27/201628.0028.7727.9328.752,059,829
6/24/201621.7521.8520.8921.298,117,277
6/24/201628.1028.3627.0027.691,991,239
6/23/201620.7721.0320.6620.833,789,332
6/23/201626.6326.8926.3826.58750,191
6/22/201620.8620.9720.5520.854,582,679
6/22/201626.6626.8326.2926.781,051,061
6/21/201620.8521.0420.6220.824,497,223
6/21/201626.7526.9726.4226.67931,080
6/20/201620.3921.2320.3721.196,104,416
6/20/201626.2827.1826.0527.161,077,846
6/17/201621.1321.5120.6320.927,719,453
6/17/201627.2727.6726.5527.057,587,972
6/16/201621.6121.6420.6420.787,956,986
6/16/201628.0228.1926.7526.931,957,534
6/15/201620.3421.2920.2721.045,838,012
6/15/201626.1027.4226.1027.201,396,990
6/14/201621.1521.2819.9120.327,220,519
6/14/201627.3227.3225.5826.101,669,694
6/13/201621.7121.8120.9121.155,240,144
6/13/201627.8027.9226.7327.091,481,725
6/10/201621.5221.8521.0421.216,667,522
6/10/201627.3827.7426.8227.061,315,692
6/9/201621.1521.5921.0421.295,457,925
6/9/201627.0327.4726.8227.071,481,808
6/8/201621.7822.1921.0521.108,091,496
6/8/201627.7028.1026.7426.831,875,695
6/7/201620.3320.9720.2920.803,738,103
6/7/201626.0026.8326.0026.581,055,227
6/6/201620.4520.7620.0820.685,902,903
6/6/201626.4826.5925.9426.521,242,679
6/3/201619.7120.4319.6720.397,880,769
6/3/201625.5626.4325.5026.391,878,766
6/2/201618.6618.9018.3018.733,365,080
6/2/201624.5124.7324.0524.58681,496
6/1/201618.6218.8018.2518.573,611,133
6/1/201624.3524.6423.8924.281,090,000
5/31/201618.1318.9118.0618.624,838,402
5/31/201623.7024.7723.6224.453,160,102
5/30/201623.5823.7023.4623.69232,047
5/27/201618.6318.7518.0818.204,635,037
5/27/201624.3224.4723.5723.741,127,961
5/26/201619.2319.4118.6218.843,863,875
5/26/201624.8425.0824.1724.441,030,143
5/25/201618.2518.8417.8718.785,965,145
5/25/201623.9424.5523.4424.451,641,085
5/24/201618.8418.9618.3318.355,448,563
5/24/201624.7224.8924.1024.141,625,397
5/23/201618.7119.3818.6219.054,315,008
5/20/201619.2519.3718.6519.134,685,961
5/20/201625.1925.3524.4825.121,403,221
5/19/201618.1819.2418.0819.087,287,444
5/19/201623.8525.2323.7325.012,144,122
5/18/201619.6320.0418.6218.687,140,530
5/18/201625.7025.9324.2524.311,854,776
5/17/201619.5520.4519.3020.196,023,718
5/17/201625.2926.3725.0026.061,770,474
5/16/201619.6319.9119.3019.484,674,692
5/16/201625.3525.6524.9125.111,370,903
5/13/201618.9319.5218.8219.214,920,001
5/13/201624.4825.2624.3124.861,403,017
5/12/201619.5419.6218.7618.924,580,485
5/12/201625.0125.0824.0924.291,096,452
5/11/201618.8619.3218.4719.287,747,687
5/11/201624.3224.8023.7424.761,597,543
5/10/201618.2418.5217.9318.414,927,925
5/10/201623.6723.9123.1923.791,263,692
5/9/201618.8518.9218.0218.206,872,493
5/9/201624.5024.5123.4123.611,155,057
5/6/201619.3519.7519.2419.505,709,777
5/6/201624.9725.4724.8625.181,122,084
5/5/201619.1619.2918.6018.985,833,762
5/5/201624.5724.7523.9224.421,242,927
5/4/201619.2019.7518.5718.807,967,468
5/4/201624.6025.2823.9124.191,390,058
5/3/201620.2220.4619.2719.488,536,138
5/3/201625.4425.8024.4524.771,752,944
5/2/201621.0821.1419.9820.249,590,101
5/2/201626.4326.4625.0325.361,939,590
4/29/201620.2521.0020.1820.9512,283,052
4/29/201625.3226.3325.2726.292,829,746
4/28/201619.0519.9918.9219.878,644,450
4/28/201623.9525.0223.8224.931,785,740
4/27/201618.8918.9618.3318.844,836,232
4/27/201623.7523.8623.2423.771,463,387
4/26/201618.5518.7318.3518.704,896,018
4/26/201623.4523.6323.1723.581,103,700
4/25/201618.4518.5618.1718.335,156,453
4/25/201623.4123.5023.0723.251,162,454
4/22/201619.1319.4318.2518.396,858,506
4/22/201624.2024.5423.1523.331,555,842
4/21/201619.5319.8018.8719.079,865,827
4/21/201624.8025.1224.0524.283,586,267
4/20/201618.8619.5518.6619.0513,979,091
4/20/201623.9524.6723.6624.114,082,111
4/19/201617.7818.6017.7718.4912,284,936
4/19/201622.7023.5222.5623.413,862,146
4/18/201617.0217.1016.7216.935,139,724
4/18/201622.0222.0421.4821.671,231,089
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center