$19.46 +0.22 (%) Silver Wheaton Corp - NYSE

Apr. 17, 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
4/17/201519.3619.8419.3219.464,377,059
4/17/201523.5424.2523.4623.79970,932
4/16/201519.6919.7519.2019.242,783,535
4/16/201524.0224.1523.4323.44811,111
4/15/201519.0919.5519.0319.493,928,879
4/15/201523.9724.0423.7023.94801,130
4/14/201519.2319.4018.9418.993,716,773
4/14/201524.0324.1923.6623.72709,547
4/13/201519.5919.5919.0819.112,745,501
4/13/201524.6724.6824.0424.07586,164
4/10/201519.5119.7519.4519.592,618,300
4/10/201524.5724.8624.4924.66730,989
4/9/201519.0819.4119.0319.202,611,681
4/9/201524.0524.3823.9124.17745,926
4/8/201519.6119.7019.1319.293,271,410
4/8/201524.3824.4924.0024.21867,165
4/7/201519.5819.8919.4819.523,439,059
4/7/201524.4024.8624.3624.401,047,714
4/6/201519.8219.9619.5419.654,689,006
4/6/201524.8224.8724.4324.51779,958
4/2/201519.7219.8319.1319.194,937,520
4/2/201524.8624.9524.0624.101,005,913
4/1/201519.1220.1019.1219.825,333,323
4/1/201524.1825.3624.1825.021,304,901
3/31/201519.1619.2118.7619.023,853,877
3/31/201524.3524.3923.7824.061,524,191
3/30/201519.4219.4619.0619.223,475,982
3/30/201524.6724.6724.1324.34981,527
3/27/201519.7819.9119.2319.623,479,770
3/27/201524.7825.0424.0524.72989,721
3/26/201520.3420.4819.5719.723,868,294
3/26/201525.2825.5024.4224.581,199,646
3/25/201520.5120.5620.0420.043,418,345
3/25/201525.6225.6925.0925.17919,207
3/24/201520.4420.5220.1020.335,007,887
3/24/201525.5025.6425.1725.482,292,393
3/23/201520.3520.4719.8420.415,827,135
3/23/201525.5025.6024.9125.511,586,949
3/20/201519.7520.2519.6520.198,147,920
3/20/201524.9525.4824.8225.486,956,027
3/19/201518.9619.6518.7719.426,690,027
3/19/201524.1725.0123.8524.691,767,916
3/18/201518.3119.1618.2619.0111,746,925
3/18/201523.4824.1823.3523.912,349,954
3/17/201518.6218.8318.3418.455,151,433
3/17/201523.7824.0223.4323.581,089,769
3/16/201518.9719.0618.4918.824,840,949
3/16/201524.2124.3423.6623.962,169,695
3/13/201518.6318.9018.2918.853,909,910
3/13/201523.7824.1523.4024.131,091,872
3/12/201518.7518.8518.3618.563,596,426
3/12/201523.7523.8523.3123.561,072,621
3/11/201518.1518.6217.9418.566,396,857
3/11/201523.1023.7822.8223.781,341,383
3/10/201518.4818.7618.0618.195,571,012
3/10/201523.3923.6822.9023.061,404,793
3/9/201518.8218.9418.2918.504,806,520
3/9/201523.7723.8323.0623.30851,251
3/6/201519.1119.3218.7418.797,143,169
3/6/201524.0624.3723.6523.711,281,370
3/5/201519.9520.0319.5719.604,303,768
3/5/201524.8824.9624.4724.47834,690
3/4/201519.9220.0219.7419.904,146,415
3/4/201524.9325.0424.5824.70972,883
3/3/201520.1520.4119.8420.028,396,195
3/3/201525.1925.4324.7024.971,980,489
3/2/201521.5321.6321.0721.202,760,789
3/2/201526.9227.0926.4426.60523,669
2/27/201521.5621.8321.4321.592,405,287
2/27/201526.9327.2826.8027.001,059,956
2/26/201521.6521.7421.3521.442,283,453
2/26/201526.9727.2126.6726.86550,126
2/25/201521.3221.5321.1421.382,773,972
2/25/201526.5826.7626.3226.55531,601
2/24/201520.9621.4620.9421.142,776,128
2/24/201526.4026.9726.3926.39565,214
2/23/201521.2221.3520.9321.193,959,311
2/23/201526.7326.8726.3626.66803,648
2/20/201521.6922.1221.3721.423,017,168
2/20/201527.2527.6926.7926.86590,605
2/19/201522.3822.3821.6021.713,262,082
2/19/201527.9527.9927.0127.12719,027
2/18/201521.8222.3621.5222.293,980,882
2/18/201527.1027.7826.7927.68941,046
2/17/201522.2122.4421.7321.774,380,098
2/17/201527.5527.8526.8926.891,135,103
2/13/201522.7423.1222.7022.762,769,958
2/13/201528.4228.7628.3528.35590,356
2/12/201522.3922.5922.1222.423,532,016
2/12/201528.0628.1727.6128.021,070,962
2/11/201522.2022.3221.7822.042,639,859
2/11/201528.0028.2227.5527.88765,763
2/10/201522.2222.3121.8222.173,115,791
2/10/201527.8428.0727.3327.87726,874
2/9/201522.5622.6922.3322.512,491,990
2/9/201528.0228.2327.8028.05568,147
2/6/201522.6323.0322.1422.334,870,538
2/6/201528.2328.7027.7227.961,143,712
2/5/201522.9623.3722.8023.333,109,455
2/5/201528.6329.0428.5029.02831,938
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center