$20.26 +0.27 (%) Silver Wheaton Corp - NYSE

Oct. 21, 2014 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
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
9/16/201425.2425.4924.8425.291,008,272
9/15/201423.0723.0822.6322.832,841,746
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center