$24.00 +0.53 (%) Silver Wheaton Corp - NYSE

Jan. 27, 2015 | 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
1/27/201523.5624.0723.4624.004,427,898
1/27/201529.3229.8629.1129.771,088,909
1/26/201522.6423.5022.4223.473,732,913
1/26/201528.2129.2927.9329.291,049,129
1/23/201523.3823.5422.8723.053,894,075
1/23/201528.9829.2028.4228.621,166,811
1/22/201523.6224.1423.5323.564,735,761
1/22/201529.2429.8429.1329.211,685,419
1/21/201524.1924.2222.9723.416,066,828
1/21/201529.1229.2228.2428.882,145,116
1/20/201523.5424.1223.5223.785,915,077
1/20/201528.3929.0828.3528.851,533,043
1/19/201527.9528.3227.6628.25259,379
1/16/201523.0123.6522.9423.317,469,650
1/16/201527.6328.4027.5027.921,887,211
1/15/201523.0323.1922.7022.807,320,312
1/15/201527.4527.6627.0827.282,505,202
1/14/201522.5922.7721.9222.345,842,117
1/14/201527.0027.1926.2826.651,762,562
1/13/201523.0923.2122.0822.496,721,645
1/13/201527.8027.8026.4326.881,714,971
1/12/201521.7822.9021.6822.736,027,529
1/12/201525.9227.3925.8427.261,820,897
1/9/201521.2421.8121.2021.704,048,684
1/9/201525.1925.8825.1525.761,238,771
1/8/201521.4521.8420.9321.094,288,628
1/8/201525.3225.8124.7924.961,261,270
1/7/201521.4121.9421.1121.385,008,237
1/7/201525.3626.0225.0325.261,368,888
1/6/201521.1821.9621.1221.806,312,534
1/6/201525.0025.9024.8625.811,421,902
1/5/201521.0321.2120.4521.064,699,862
1/5/201524.8024.9824.1324.821,211,114
1/2/201519.9920.8719.9120.843,615,205
1/2/201523.4124.5423.3124.531,171,059
12/31/201420.1820.5720.0420.333,619,306
12/31/201423.3023.8923.2523.63674,995
12/30/201420.1420.6520.0420.243,972,260
12/30/201423.4023.9523.3023.491,029,864
12/29/201420.1820.2219.7219.813,804,820
12/29/201423.3823.5022.9423.04705,334
12/26/201420.4920.5520.0720.322,726,717
12/24/201419.5420.1719.2819.952,387,488
12/24/201422.7523.4522.4123.20444,194
12/23/201419.5520.2919.3519.514,869,836
12/23/201422.7623.5722.4822.69825,510
12/22/201420.5220.7019.2419.507,156,660
12/22/201423.9524.0522.4122.671,259,288
12/19/201420.8521.2220.4120.4513,071,390
12/19/201424.3024.6323.7123.773,813,182
12/18/201420.6920.8419.9820.755,434,626
12/18/201424.1824.2323.2024.031,840,520
12/17/201418.9720.4018.6920.298,834,383
12/17/201422.0823.7621.7823.674,130,850
12/16/201419.7619.7918.7218.866,557,813
12/16/201422.9023.0021.7621.952,314,488
12/15/201420.2920.5919.2319.287,493,887
12/15/201423.5223.8822.4222.471,561,318
12/12/201420.6821.2120.4220.594,613,616
12/12/201423.9424.4523.6423.831,251,822
12/11/201420.9221.5620.6520.825,509,331
12/11/201424.1024.8723.8123.991,267,148
12/10/201421.7922.2321.0921.195,898,045
12/10/201424.9825.4924.2324.341,561,441
12/9/201421.5822.1721.4121.826,451,842
12/9/201424.6425.3524.5024.982,006,370
12/8/201421.4521.4720.4421.095,768,952
12/8/201424.5924.6023.4424.231,971,641
12/5/201420.8321.4020.4821.166,757,364
12/5/201423.8024.4423.4224.172,177,722
12/4/201421.6621.8920.9921.155,612,254
12/4/201424.7124.9023.8724.071,912,641
12/3/201421.0921.8820.8921.666,808,224
12/3/201424.0624.8723.8324.633,762,005
12/2/201420.9121.4920.5620.766,290,915
12/2/201423.9024.4823.4423.681,930,166
12/1/201420.3021.4820.3021.367,634,201
12/1/201423.0724.3323.0724.211,847,053
11/28/201420.5820.6219.7519.924,699,725
11/28/201423.3823.5222.4422.58922,239
11/27/201423.9024.0423.4623.84268,656
11/26/201421.8321.8321.3621.413,469,602
11/26/201424.5824.5824.0024.061,334,701
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center