$21.84 0.00 (%) Silver Wheaton Corp - NYSE

Nov. 25, 2014 | 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
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
10/9/201420.7320.7319.1019.569,921,727
10/9/201423.1223.1221.3321.842,009,727
10/8/201419.2520.7118.8020.5910,483,270
10/8/201421.5722.9821.0622.842,454,531
10/7/201419.6419.7118.9319.055,889,434
10/7/201421.8921.9821.1521.291,383,827
10/6/201419.3919.6419.1619.594,861,443
10/6/201421.7321.9321.4421.79932,074
10/3/201419.7119.7519.1619.197,151,752
10/3/201422.1722.1721.5621.601,465,865
10/2/201420.2420.2819.5620.036,703,795
10/2/201422.6022.6021.8122.391,403,580
10/1/201419.9720.4919.9520.115,669,247
10/1/201422.3222.9122.3222.471,646,218
9/30/201420.1420.1819.7719.936,695,731
9/30/201422.5022.5622.1722.341,530,595
9/29/201420.5520.6120.2420.263,180,079
9/29/201422.9422.9822.5622.56775,967
9/26/201420.6520.6520.3720.513,148,087
9/26/201422.9622.9722.7222.90844,697
9/25/201420.5820.9020.3720.714,055,089
9/25/201422.8423.1822.6522.991,046,992
9/24/201420.7321.0320.4620.795,449,145
9/24/201423.0623.3322.7323.011,594,768
9/23/201421.1021.2020.7920.837,501,432
9/23/201423.2323.3622.9523.061,077,183
9/22/201421.3621.3920.7820.867,304,801
9/22/201423.6723.6722.9122.981,163,104
9/19/201422.1722.2121.2621.396,591,562
9/19/201424.1424.2423.3223.582,158,049
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
9/16/201422.8823.2422.5223.064,723,149
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center