$21.52 -0.73 (%) Silver Wheaton Corp - NYSE

Sep. 19, 2014 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
9/18/201422.3522.4322.1122.254,363,907
9/18/201424.5024.5724.2324.37935,695
9/17/201423.0923.0922.3722.493,927,399
9/17/201425.3025.3024.6524.74988,769
9/16/201422.8823.2422.5223.064,721,888
9/16/201425.2425.4924.8425.291,008,272
9/15/201425.5525.5625.0525.22646,142
9/12/201423.3123.5222.8323.024,789,707
9/12/201425.8426.0525.3325.551,164,085
9/11/201423.4223.5723.0823.514,117,691
9/11/201425.7426.0225.4725.982,058,644
9/10/201423.6723.9323.4823.642,916,358
9/10/201426.0426.2625.7225.871,162,702
9/9/201423.5723.9023.3023.823,524,688
9/9/201425.9926.2525.6426.121,775,516
9/8/201423.9924.0523.3523.514,055,479
9/8/201426.1526.2325.5425.801,768,718
9/5/201423.9324.1823.7624.132,569,652
9/5/201426.0026.3025.8826.25739,577
9/4/201424.3624.7123.8323.954,370,620
9/4/201426.4526.7725.9326.041,192,010
9/3/201424.4324.5924.2224.283,303,476
9/3/201426.7026.8426.3526.431,484,071
9/2/201424.5224.7824.2624.384,016,658
9/2/201426.6827.0426.4726.65887,816
8/29/201424.7725.2124.5925.012,495,450
8/29/201426.8927.3626.6827.16764,992
8/28/201424.7324.9424.5224.852,340,293
8/28/201426.8527.0726.6226.95932,177
8/27/201424.7524.8724.2924.522,215,121
8/27/201426.9927.0826.5926.62721,368
8/26/201424.7224.8724.5424.702,574,651
8/26/201427.0727.2326.8827.051,020,535
8/25/201424.6824.7924.3724.442,739,945
8/25/201427.1327.1926.7326.82699,853
8/22/201424.8924.9724.5224.903,019,679
8/22/201427.2627.3326.8827.23974,346
8/21/201425.2425.2824.5824.845,120,440
8/21/201427.6527.6826.9227.181,034,392
8/20/201425.3925.7725.2825.492,730,803
8/20/201427.7528.2327.6727.95887,921
8/19/201425.7625.8125.3125.323,095,549
8/19/201428.1128.1227.6527.70801,921
8/18/201425.3825.8525.3125.802,558,532
8/18/201427.6728.1427.5628.08753,493
8/15/201425.4725.6725.2225.613,874,904
8/15/201427.6328.0027.4327.881,211,330
8/14/201426.8826.9825.5925.826,042,279
8/14/201429.3429.4327.9228.131,832,690
8/13/201427.2027.4727.0627.182,442,281
8/13/201429.7229.9729.5929.65892,133
8/12/201427.0027.4226.9227.093,432,977
8/12/201429.5329.9829.4329.581,024,775
8/11/201426.6326.9726.5726.882,293,863
8/11/201429.1429.5329.1229.36813,549
8/8/201426.6127.0926.5126.572,496,632
8/8/201429.1529.6929.0829.141,015,615
8/7/201426.4526.7026.1426.582,414,068
8/7/201428.9629.1728.5729.041,075,350
8/6/201426.4426.6626.3626.533,052,170
8/6/201428.9229.1828.8528.961,456,157
8/5/201425.9126.1925.5326.103,268,378
8/5/201428.4028.7128.0228.631,091,803
8/4/201426.1726.2725.6926.042,381,218
8/1/201426.2526.6125.8926.083,964,495
8/1/201428.6429.0228.2628.511,412,062
7/31/201426.3326.3825.9026.113,371,038
7/31/201428.7128.7728.2228.481,295,338
7/30/201426.5526.6026.1326.433,285,363
7/30/201428.9828.9828.4928.811,286,235
7/29/201426.8426.9426.5126.692,150,026
7/29/201429.0029.1328.7528.991,079,492
7/28/201426.5126.8226.4426.782,704,289
7/28/201428.6628.9928.5928.941,042,000
7/25/201425.9826.7425.9226.713,510,768
7/25/201427.9528.9227.9028.881,483,349
7/24/201426.2226.3025.9126.022,975,790
7/24/201428.1528.2227.8627.95905,455
7/23/201426.4926.7426.3726.432,311,472
7/23/201428.3928.7228.2928.37944,858
7/22/201426.7026.8326.3826.493,245,927
7/22/201428.6728.8328.3428.451,132,991
7/21/201426.7726.8726.3126.713,237,482
7/21/201428.8028.8828.2628.66969,345
7/18/201426.3526.6526.2126.642,841,940
7/18/201428.3128.6028.1428.591,076,056
7/17/201426.1226.7826.0126.614,741,434
7/17/201428.0028.7927.9528.631,606,427
7/16/201425.7826.2025.6825.984,325,268
7/16/201427.7428.1727.6927.921,452,616
7/15/201426.6026.7325.5225.626,834,374
7/15/201428.5128.6727.4527.531,804,562
7/14/201426.4626.8826.3326.584,989,273
7/14/201428.4128.8428.2528.481,289,928
7/11/201426.5527.3326.3227.254,719,767
7/11/201428.3829.3428.2029.281,438,740
7/10/201427.6627.6626.4026.536,947,725
7/10/201429.4729.5028.1128.221,862,648
7/9/201426.9327.2426.8027.115,694,453
7/9/201428.7029.0128.6028.942,145,048
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center