Silver Wheaton Corp $21.87

down -0.22


17/4/2014 06:40 PM  |  NYSE : SLW  
Industries : Metals & Mining / Silver
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
4/17/201422.1022.2421.8321.872,233,910
4/16/201422.3322.3821.9022.092,156,670
4/15/201421.9822.3521.7422.295,376,350
4/14/201422.5322.9122.3622.583,377,690
4/11/201422.6622.8522.1122.273,393,030
4/10/201423.3323.5022.6022.664,018,000
4/9/201422.7123.3822.6523.116,157,600
4/8/201423.0623.1322.7622.914,281,290
4/7/201422.6323.2522.5322.664,608,510
4/4/201423.4123.4322.7322.783,754,880
4/3/201423.0023.0322.6722.873,280,800
4/2/201423.1523.4423.0723.113,349,750
4/1/201422.7722.9522.5822.832,867,400
3/31/201423.1623.2622.6322.703,468,140
3/28/201422.7923.4522.4723.154,482,630
3/27/201422.2822.9322.2722.714,691,200
3/26/201423.5123.6122.3322.375,468,790
3/25/201423.5423.6823.2423.463,468,540
3/24/201424.7224.8123.2023.276,932,030
3/21/201425.3025.5524.8025.046,416,930
3/20/201424.7625.4024.5325.144,408,120
3/19/201425.4425.7324.9125.055,110,900
3/18/201425.5626.1725.3325.834,798,620
3/17/201426.5726.7826.0326.094,517,650
3/14/201426.9527.1426.4226.724,533,390
3/13/201426.0326.6325.8526.534,782,050
3/12/201425.3726.0925.3626.054,420,100
3/11/201425.4325.6325.0025.093,282,870
3/10/201425.1925.4624.9825.202,790,230
3/7/201425.5325.5924.8425.186,430,770
3/6/201425.9726.1725.8326.032,719,870
3/5/201425.3925.9025.2725.832,587,680
3/4/201425.4125.7325.1225.403,454,690
3/3/201426.1326.3325.6425.704,332,890
2/28/201425.5825.8425.3325.533,273,500
2/27/201425.3725.9725.2025.513,238,480
2/26/201425.3825.7625.0925.284,213,690
2/25/201425.7226.0825.3825.624,292,320
2/24/201426.2126.3425.7525.833,946,610
2/21/201425.8926.3625.5525.845,064,700
2/20/201425.0125.9924.8725.956,367,790
2/19/201425.6225.9824.8124.935,937,820
2/18/201425.7225.8925.1225.765,469,080
2/14/201425.4125.8525.1525.387,732,720
2/13/201423.8024.7823.5824.745,321,960
2/12/201424.4224.5923.6423.736,444,780
2/11/201423.5924.5023.5624.287,397,540
2/10/201422.9723.7422.8223.387,058,290
2/7/201421.9822.7921.9022.624,932,450
2/6/201421.8622.1721.7421.982,839,020
2/5/201422.0622.0621.6321.744,565,570
2/4/201421.4721.8221.4521.775,903,550
2/3/201421.9022.1921.5321.564,818,720
1/31/201421.8521.9521.4421.714,459,820
1/30/201421.3821.8921.2621.784,166,770
1/29/201422.2922.4321.6222.085,050,710
1/28/201421.5121.9721.2721.924,350,290
1/27/201421.9022.1321.4021.414,359,730
1/24/201422.8923.0921.6822.045,456,550
1/23/201422.5522.9422.3322.534,939,360
1/22/201422.5622.5722.0222.153,317,020
1/21/201422.1122.7721.8722.624,504,360
1/17/201422.0922.6722.0222.325,008,310
1/16/201421.7821.8921.5821.822,714,260
1/15/201421.1221.6721.0221.582,810,150
1/14/201421.6322.0821.2021.295,569,040
1/13/201421.4021.8721.0821.734,758,890
1/10/201420.7121.3820.7121.335,959,600
1/9/201421.0021.0020.3320.374,855,940
1/8/201420.8721.2820.7921.053,305,460
1/7/201421.0821.3320.7621.303,737,180
1/6/201421.2921.7321.2521.344,843,670
1/3/201421.4421.6121.0221.124,642,980
1/2/201420.7121.3820.5421.246,411,170
12/31/201319.7720.4219.6720.194,645,180
12/30/201320.2720.3119.9219.963,606,670
12/27/201320.4620.5720.2620.503,215,900
12/26/201320.5320.7620.2420.363,432,730
12/24/201319.6520.2419.6520.212,341,620
12/23/201319.7819.7919.5019.673,840,080
12/20/201319.8220.1119.6819.745,533,250
12/19/201319.6319.9119.5219.754,691,630
12/18/201320.5420.9720.0520.117,636,400
12/17/201320.4520.7520.2720.503,342,580
12/16/201320.4620.9120.2220.664,037,490
12/13/201320.5420.7520.1820.363,515,780
12/12/201319.9220.3919.8320.313,809,320
12/11/201321.1121.1220.4520.474,983,100
12/10/201320.9621.3220.9421.064,941,700
12/9/201319.9620.4319.9520.394,373,580
12/6/201319.7520.2019.7519.834,338,200
12/5/201319.5319.9319.4019.634,450,200
12/4/201319.6020.2219.3920.007,634,840
12/3/201319.5519.7119.2319.415,952,380
12/2/201320.5920.6319.6219.637,739,020
11/29/201320.9821.2620.8620.942,533,920
11/27/201320.7120.9220.3820.724,758,350
11/26/201320.2620.6520.0420.415,675,020
11/25/201320.3320.6219.8720.426,411,240
11/22/201320.9121.2320.6220.713,799,520
Trading Center