$11.58 -0.10 (%) Silver Wheaton Corp - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
9/3/201511.4712.2511.4711.584,705,097
9/3/201515.2916.1015.2015.281,013,720
9/2/201511.9011.9011.2411.686,202,793
9/2/201515.6315.7314.9715.491,614,046
9/1/201512.2812.4911.7911.834,426,170
9/1/201516.2316.4215.6015.631,176,297
8/31/201512.1712.2411.6512.235,242,726
8/31/201516.2816.2815.5216.131,619,753
8/28/201511.9912.6111.9812.396,547,544
8/28/201515.9116.7215.9116.381,130,216
8/27/201511.5312.2411.4012.007,357,039
8/27/201515.3016.1515.1315.871,475,453
8/26/201511.8611.8811.2211.536,794,537
8/26/201515.8015.8014.9215.341,715,668
8/25/201512.7612.7611.8611.956,890,281
8/25/201516.8916.8915.7315.971,469,349
8/24/201513.1113.1912.2012.3910,626,369
8/24/201517.2817.7216.1916.422,575,002
8/21/201513.9814.0713.5013.575,900,245
8/21/201518.2618.4017.7717.871,135,616
8/20/201514.2614.2813.8813.895,842,229
8/20/201518.6818.6818.1518.171,436,099
8/19/201513.7514.0613.6713.884,759,624
8/19/201518.0018.3817.9618.201,206,982
8/18/201513.6813.7913.4013.654,300,687
8/18/201517.8418.0117.5517.821,116,955
8/17/201513.8614.0713.6913.944,082,841
8/17/201518.2118.4717.9118.25935,751
8/14/201513.9514.0313.4313.594,112,281
8/14/201518.2418.3317.5517.781,307,670
8/13/201513.9014.0113.5713.735,416,642
8/13/201518.0718.3117.7517.931,329,801
8/12/201513.5614.1513.5414.148,840,425
8/12/201517.7718.3617.6218.291,707,687
8/11/201513.4113.4412.9213.208,933,798
8/11/201517.5517.5916.9917.281,694,721
8/10/201512.8413.4012.5813.386,849,314
8/10/201516.8717.4116.5617.401,134,608
8/7/201512.7913.2012.6612.706,287,375
8/7/201516.8517.2216.6316.691,324,729
8/6/201512.3312.9112.2712.646,765,383
8/6/201516.2716.9516.1516.551,583,049
8/5/201512.8612.9812.2412.265,800,986
8/5/201516.8817.0416.1416.171,153,856
8/4/201512.8713.0012.6512.744,779,674
8/4/201516.9917.0716.6516.812,018,687
8/3/201513.0313.0912.6412.694,155,650
7/31/201513.4013.4513.0313.084,066,541
7/31/201517.3817.4517.0217.121,006,222
7/30/201513.0913.2112.7813.115,412,682
7/30/201517.0517.2016.6317.061,631,063
7/29/201513.0213.4312.8913.206,726,535
7/29/201516.8517.3316.6817.132,402,280
7/28/201512.7813.2112.6813.056,390,925
7/28/201516.6017.0816.5016.862,510,571
7/27/201512.8713.1312.5112.649,279,320
7/27/201516.8117.0816.2916.492,536,160
7/24/201512.2213.0012.0712.929,115,948
7/24/201516.0016.9715.7916.871,891,838
7/23/201513.0313.0712.3412.417,531,474
7/23/201516.9216.9916.1016.192,084,778
7/22/201512.5313.0312.4112.886,032,223
7/22/201516.2816.9716.1916.791,678,090
7/21/201512.7713.1312.5212.808,836,610
7/21/201516.5516.9916.2216.571,676,373
7/20/201513.1613.5012.4912.5710,453,133
7/20/201516.9617.5316.2516.322,102,503
7/17/201514.0514.0613.5013.696,713,712
7/17/201518.2218.2417.5517.781,556,817
7/16/201514.3314.3614.0214.175,590,610
7/16/201518.5018.5718.1318.372,256,676
7/15/201514.7014.7314.3514.404,197,959
7/15/201518.8218.8718.5018.611,850,834
7/14/201515.1315.2014.8414.843,188,080
7/14/201519.2819.3618.9018.913,463,764
7/13/201514.9915.2414.8615.124,113,105
7/13/201519.1419.3918.9919.242,686,810
7/10/201515.3015.3014.9315.123,636,106
7/10/201519.4619.4619.0019.171,058,468
7/9/201515.5215.6015.1015.283,723,260
7/9/201519.8219.8319.2419.431,174,161
7/8/201515.5715.8115.1515.385,450,734
7/8/201519.8520.1519.3119.572,764,976
7/7/201516.6416.7215.1815.4614,691,680
7/7/201521.1221.3319.3319.623,541,761
7/6/201517.2117.7717.1117.543,862,265
7/6/201521.7222.4921.6222.211,619,526
7/3/201521.7221.8221.6321.71180,072
7/2/201517.0717.4417.0217.343,095,041
7/2/201521.4921.9321.4021.74789,898
7/1/201517.2717.2916.9316.952,170,102
6/30/201517.3317.5117.1617.343,465,606
6/30/201521.5121.8421.3921.651,236,384
6/29/201517.7017.7517.3917.443,401,749
6/29/201521.9221.9921.5321.62712,659
6/26/201517.7217.7517.5417.722,600,703
6/26/201521.8921.9421.6621.83832,480
6/25/201518.0118.0117.6817.772,319,568
6/25/201522.2622.2621.8321.91685,454
6/24/201518.0318.3317.8617.943,458,992
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!