$19.53 -0.92 (%) Silver Wheaton Corp - NYSE

Dec. 22, 2014 | 01:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
12/19/201420.8521.2220.4120.4513,071,390
12/19/201424.3024.6323.7123.773,813,182
12/18/201420.6920.8419.9820.755,434,626
12/18/201424.1824.2323.2024.031,840,520
12/17/201418.9720.4018.6920.298,834,383
12/17/201422.0823.7621.7823.674,130,850
12/16/201419.7619.7918.7218.866,557,813
12/16/201422.9023.0021.7621.952,314,488
12/15/201420.2920.5919.2319.287,493,887
12/15/201423.5223.8822.4222.471,561,318
12/12/201420.6821.2120.4220.594,613,616
12/12/201423.9424.4523.6423.831,251,822
12/11/201420.9221.5620.6520.825,509,331
12/11/201424.1024.8723.8123.991,267,148
12/10/201421.7922.2321.0921.195,898,045
12/10/201424.9825.4924.2324.341,561,441
12/9/201421.5822.1721.4121.826,451,842
12/9/201424.6425.3524.5024.982,006,370
12/8/201421.4521.4720.4421.095,768,952
12/8/201424.5924.6023.4424.231,971,641
12/5/201420.8321.4020.4821.166,757,364
12/5/201423.8024.4423.4224.172,177,722
12/4/201421.6621.8920.9921.155,612,254
12/4/201424.7124.9023.8724.071,912,641
12/3/201421.0921.8820.8921.666,808,224
12/3/201424.0624.8723.8324.633,762,005
12/2/201420.9121.4920.5620.766,290,915
12/2/201423.9024.4823.4423.681,930,166
12/1/201420.3021.4820.3021.367,634,201
12/1/201423.0724.3323.0724.211,847,053
11/28/201420.5820.6219.7519.924,699,725
11/28/201423.3823.5222.4422.58922,239
11/27/201423.9024.0423.4623.84268,656
11/26/201421.8321.8321.3621.413,469,602
11/26/201424.5824.5824.0024.061,334,701
11/25/201421.0721.8621.0721.845,486,806
11/25/201423.7524.6623.7424.662,674,655
11/24/201421.0921.5020.8321.084,734,932
11/24/201423.8024.2123.5423.801,784,979
11/21/201421.8721.9921.0821.316,813,685
11/21/201424.6124.7023.7123.961,949,656
11/20/201420.9721.4420.8321.315,754,395
11/20/201423.7424.2223.5824.091,768,729
11/19/201421.3521.4220.4520.678,659,094
11/19/201424.1724.3023.2123.442,467,615
11/18/201420.9621.4420.7121.357,619,267
11/18/201423.7324.2223.4424.131,998,233
11/17/201420.1020.8619.9020.607,586,215
11/17/201422.8023.5722.5423.272,022,640
11/14/201418.7820.3818.5620.198,574,479
11/14/201421.3423.0021.0822.802,582,644
11/13/201419.3119.5218.7819.067,140,071
11/13/201421.8722.1621.3021.702,271,152
11/12/201418.7419.3918.3919.017,598,430
11/12/201421.2821.8920.7821.512,286,926
11/11/201418.1519.0518.1418.697,352,595
11/11/201420.6521.5820.6321.172,203,477
11/10/201418.6918.7417.8417.967,639,421
11/10/201421.1421.2020.2920.411,811,762
11/7/201418.2219.0018.1918.867,449,422
11/7/201420.6821.5220.6721.381,624,464
11/6/201417.2518.2517.1517.837,947,896
11/6/201419.5020.8419.5020.382,167,702
11/5/201416.7117.8616.5717.058,178,243
11/5/201419.1020.3418.9319.431,862,804
11/4/201417.7517.8517.1417.225,882,798
11/4/201420.2220.3619.5719.621,404,112
11/3/201417.3918.0017.1817.915,492,697
11/3/201419.5920.4619.4320.341,787,833
10/31/201417.0317.6616.7817.3710,644,538
10/31/201419.2419.9518.9219.592,852,261
10/30/201418.9919.0317.7717.898,432,097
10/30/201421.2121.2919.8920.002,032,963
10/29/201419.7320.0319.0319.225,189,534
10/29/201421.9422.3121.3221.521,518,014
10/28/201419.4919.9519.3119.893,209,057
10/28/201421.8922.3221.6222.22777,399
10/27/201419.5619.6019.2619.353,602,279
10/27/201422.0422.0421.6621.74760,478
10/24/201419.7719.9219.4019.743,184,067
10/24/201422.2122.3121.7722.17961,667
10/23/201419.3719.9319.1919.714,723,474
10/23/201421.8522.3821.5822.161,094,340
10/22/201419.8620.0719.2219.355,227,472
10/22/201422.4022.5021.6121.761,208,724
10/21/201420.2420.4419.9820.124,011,121
10/21/201422.9922.9922.4322.57996,467
10/20/201419.6520.0119.5319.994,057,731
10/20/201422.1222.5622.0122.541,087,463
10/17/201419.8019.8819.3419.505,424,612
10/17/201422.2422.3321.8021.971,491,391
10/16/201419.6120.3019.5319.795,834,601
10/16/201422.3022.8622.1322.281,776,544
10/15/201419.9820.6319.5519.889,250,235
10/15/201422.5723.2522.0722.382,107,998
10/14/201419.6020.2619.5619.837,445,416
10/14/201422.0522.8021.9822.431,879,787
10/13/201419.6719.9419.2419.306,276,010
10/10/201419.5120.1119.0419.427,054,916
10/10/201421.7922.4521.3621.781,548,667
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center