$28.49 -0.37 (%) Silver Wheaton Corp - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
8/22/201628.6528.9628.1928.867,577,261
8/22/201636.9937.4736.5037.431,808,504
8/19/201629.9530.1829.2029.266,186,747
8/19/201638.5038.7637.5437.612,265,995
8/18/201630.5130.7230.1130.594,033,702
8/18/201639.0639.3538.4539.091,102,711
8/17/201630.5730.5829.4830.326,636,826
8/17/201639.3439.3538.0138.961,892,878
8/16/201630.9031.0930.6030.884,196,126
8/16/201639.7939.9939.2939.681,358,479
8/15/201630.5030.9830.4030.755,749,745
8/15/201639.5040.0039.3039.731,372,673
8/12/201631.0731.1330.2830.474,905,574
8/12/201640.3240.3439.2539.521,538,987
8/11/201630.2031.3530.0230.577,036,682
8/11/201639.3540.8039.1239.671,725,877
8/10/201630.5230.8529.9830.176,674,354
8/10/201639.8040.2139.1239.391,654,110
8/9/201629.3429.8329.3129.753,370,602
8/9/201638.6439.1738.5139.051,177,547
8/8/201628.8029.4628.7729.224,422,612
8/8/201637.9338.7537.8738.491,303,483
8/5/201628.4728.9028.3628.815,815,922
8/5/201637.4138.0737.4037.931,691,149
8/4/201629.0829.3028.9829.164,373,055
8/4/201637.9838.1737.8337.971,292,810
8/3/201629.2129.2528.6129.046,172,302
8/3/201638.2438.3337.5437.922,705,850
8/2/201628.8629.5928.8229.236,628,019
8/2/201637.5438.6537.5438.311,893,768
8/1/201628.0128.6927.8828.596,102,272
7/29/201627.4328.0827.1727.876,004,250
7/29/201635.9736.6335.6236.451,610,177
7/28/201627.0927.3326.5327.105,423,757
7/28/201635.6536.0034.9735.681,113,006
7/27/201626.0727.0725.5626.948,197,195
7/27/201634.3235.6733.9135.522,276,306
7/26/201625.6525.9925.2925.814,541,486
7/26/201633.8834.2533.4234.041,560,318
7/25/201625.8325.8424.8125.465,437,338
7/25/201634.1534.1632.8633.661,469,756
7/22/201625.9226.1825.8226.153,389,918
7/22/201633.9034.4833.8334.391,134,594
7/21/201625.5026.1825.3526.135,062,109
7/21/201633.3234.2433.1034.241,448,524
7/20/201625.7125.9025.2425.467,259,788
7/20/201633.6533.7933.0633.241,740,485
7/19/201626.2726.5626.1326.373,783,745
7/19/201634.2434.6234.0434.351,252,666
7/18/201625.8426.4425.8326.394,368,278
7/18/201633.5934.3333.5334.161,481,486
7/15/201625.8826.3325.8026.023,460,731
7/15/201633.3434.0433.3133.651,765,360
7/14/201625.4426.3825.2226.265,335,764
7/14/201632.9033.9832.6233.881,400,707
7/13/201625.8126.3625.7026.184,643,296
7/13/201633.6834.1633.4834.001,672,375
7/12/201626.3526.3925.3025.417,735,154
7/12/201634.3734.3832.9733.122,081,556
7/11/201625.5926.4125.5626.387,579,045
7/11/201633.4934.6433.4034.632,178,726
7/8/201624.8625.9024.7825.797,154,615
7/8/201632.3633.7732.2933.641,965,560
7/7/201625.2125.2824.4324.908,698,696
7/7/201632.5232.6131.5732.372,080,161
7/6/201624.8825.6224.6325.619,170,432
7/6/201632.4533.2032.0833.171,883,799
7/5/201625.1525.2324.1724.6510,813,425
7/5/201632.5132.6731.3532.063,502,313
7/4/201633.3033.5132.0632.471,736,702
7/1/201624.0424.9524.0424.788,339,249
6/30/201623.2123.6822.7723.535,633,851
6/30/201630.1230.6729.5930.411,635,257
6/29/201622.4523.1822.2922.828,979,482
6/29/201629.2130.1129.0129.592,207,505
6/28/201621.6422.4221.5421.896,772,422
6/28/201628.2429.3328.1128.551,330,534
6/27/201621.5122.0121.3422.019,065,113
6/27/201628.0028.7727.9328.752,059,829
6/24/201621.7521.8520.8921.298,117,277
6/24/201628.1028.3627.0027.691,991,239
6/23/201620.7721.0320.6620.833,789,332
6/23/201626.6326.8926.3826.58750,191
6/22/201620.8620.9720.5520.854,582,679
6/22/201626.6626.8326.2926.781,051,061
6/21/201620.8521.0420.6220.824,497,223
6/21/201626.7526.9726.4226.67931,080
6/20/201620.3921.2320.3721.196,104,416
6/20/201626.2827.1826.0527.161,077,846
6/17/201621.1321.5120.6320.927,719,453
6/17/201627.2727.6726.5527.057,587,972
6/16/201621.6121.6420.6420.787,956,986
6/16/201628.0228.1926.7526.931,957,534
6/15/201620.3421.2920.2721.045,838,012
6/15/201626.1027.4226.1027.201,396,990
6/14/201621.1521.2819.9120.327,220,519
6/14/201627.3227.3225.5826.101,669,694
6/13/201621.7121.8120.9121.155,240,144
6/13/201627.8027.9226.7327.091,481,725
6/10/201621.5221.8521.0421.216,667,522
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center