$13.07 -0.04 (%) Silver Wheaton Corp - NYSE

Jul. 31, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
7/30/201513.0913.2112.7813.115,412,682
7/30/201517.0517.2016.6317.061,631,063
7/29/201513.0213.4312.8913.206,726,535
7/29/201516.8517.3316.6817.132,402,280
7/28/201512.7813.2112.6813.056,390,925
7/28/201516.6017.0816.5016.862,510,571
7/27/201512.8713.1312.5112.649,279,320
7/27/201516.8117.0816.2916.492,536,160
7/24/201512.2213.0012.0712.929,115,948
7/24/201516.0016.9715.7916.871,891,838
7/23/201513.0313.0712.3412.417,531,474
7/23/201516.9216.9916.1016.192,084,778
7/22/201512.5313.0312.4112.886,032,223
7/22/201516.2816.9716.1916.791,678,090
7/21/201512.7713.1312.5212.808,836,610
7/21/201516.5516.9916.2216.571,676,373
7/20/201513.1613.5012.4912.5710,453,133
7/20/201516.9617.5316.2516.322,102,503
7/17/201514.0514.0613.5013.696,713,712
7/17/201518.2218.2417.5517.781,556,817
7/16/201514.3314.3614.0214.175,590,610
7/16/201518.5018.5718.1318.372,256,676
7/15/201514.7014.7314.3514.404,197,959
7/15/201518.8218.8718.5018.611,850,834
7/14/201515.1315.2014.8414.843,188,080
7/14/201519.2819.3618.9018.913,463,764
7/13/201514.9915.2414.8615.124,113,105
7/13/201519.1419.3918.9919.242,686,810
7/10/201515.3015.3014.9315.123,636,106
7/10/201519.4619.4619.0019.171,058,468
7/9/201515.5215.6015.1015.283,723,260
7/9/201519.8219.8319.2419.431,174,161
7/8/201515.5715.8115.1515.385,450,734
7/8/201519.8520.1519.3119.572,764,976
7/7/201516.6416.7215.1815.4614,691,680
7/7/201521.1221.3319.3319.623,541,761
7/6/201517.2117.7717.1117.543,862,265
7/6/201521.7222.4921.6222.211,619,526
7/3/201521.7221.8221.6321.71180,072
7/2/201517.0717.4417.0217.343,095,041
7/2/201521.4921.9321.4021.74789,898
7/1/201517.2717.2916.9316.952,170,102
6/30/201517.3317.5117.1617.343,465,606
6/30/201521.5121.8421.3921.651,236,384
6/29/201517.7017.7517.3917.443,401,749
6/29/201521.9221.9921.5321.62712,659
6/26/201517.7217.7517.5417.722,600,703
6/26/201521.8921.9421.6621.83832,480
6/25/201518.0118.0117.6817.772,319,568
6/25/201522.2622.2621.8321.91685,454
6/24/201518.0318.3317.8617.943,458,992
6/24/201522.2722.6722.1922.211,017,752
6/23/201518.0918.3518.0718.112,158,252
6/23/201522.3922.6222.2922.30880,561
6/22/201518.0418.3417.9818.242,676,122
6/22/201522.0922.6022.0322.47601,356
6/19/201518.7218.8918.1518.204,960,997
6/19/201522.8323.1622.2622.363,136,584
6/18/201519.0219.1818.7818.932,832,411
6/18/201523.1523.2722.9423.16775,738
6/17/201518.3318.7518.2518.743,502,956
6/17/201522.5622.9622.5322.91754,153
6/16/201518.5118.5118.3318.372,194,798
6/16/201522.8522.8522.5822.62938,429
6/15/201518.3618.8818.3018.662,134,773
6/15/201522.6523.2722.5822.98459,797
6/12/201518.4818.6018.2918.361,719,495
6/12/201522.7822.9122.5422.61551,542
6/11/201518.7818.7818.4518.611,688,605
6/11/201523.0523.0522.7122.87476,319
6/10/201518.7418.8918.5518.842,468,156
6/10/201522.8923.1622.6723.08510,202
6/9/201518.7118.8518.4118.442,038,798
6/9/201523.0923.2522.7422.77571,121
6/8/201518.7318.7418.3118.642,276,290
6/8/201523.2623.2722.7623.12628,921
6/5/201518.6318.9918.5018.682,199,002
6/5/201523.3023.6923.2023.23821,333
6/4/201518.8418.9518.6418.882,072,279
6/4/201523.5123.6323.2923.60698,358
6/3/201519.2019.3218.9019.052,094,816
6/3/201523.9524.0123.5323.72686,500
6/2/201519.2019.5119.1619.342,144,838
6/2/201524.0024.2923.8824.02550,285
6/1/201519.2019.4119.0219.082,044,584
6/1/201523.9424.2423.7823.93914,934
5/29/201518.9719.2218.8219.072,785,485
5/29/201523.8023.9823.5323.751,605,821
5/28/201518.7418.9918.4918.943,518,509
5/28/201523.4223.6123.1523.58695,629
5/27/201518.8018.8418.5518.742,339,743
5/27/201523.4123.4923.1023.34678,376
5/26/201519.0819.1418.6118.784,732,365
5/26/201523.6723.7323.1223.34836,210
5/25/201523.9423.9423.4523.57169,945
5/22/201519.5719.5819.3019.362,529,866
5/22/201523.9924.0323.7223.82511,587
5/21/201519.5319.6519.4119.582,178,238
5/21/201523.8624.0123.7623.93649,045
5/20/201519.7419.9519.5919.612,973,787
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!