Silver Wheaton Corp $26.49

down -0.22


22/7/2014 04:02 PM  |  NYSE : SLW  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
7/22/201426.7026.8326.3826.493,245,927
7/22/201428.6728.8328.3428.451,132,991
7/21/201426.7726.8726.3126.713,237,482
7/21/201428.8028.8828.2628.66969,345
7/18/201426.3526.6526.2126.642,841,940
7/18/201428.3128.6028.1428.591,076,056
7/17/201426.1226.7826.0126.614,741,434
7/17/201428.0028.7927.9528.631,606,427
7/16/201425.7826.2025.6825.984,325,268
7/16/201427.7428.1727.6927.921,452,616
7/15/201426.6026.7325.5225.626,834,374
7/15/201428.5128.6727.4527.531,804,562
7/14/201426.4626.8826.3326.584,989,273
7/14/201428.4128.8428.2528.481,289,928
7/11/201426.5527.3326.3227.254,719,767
7/11/201428.3829.3428.2029.281,438,740
7/10/201427.6627.6626.4026.536,947,725
7/10/201429.4729.5028.1128.221,862,648
7/9/201426.9327.2426.8027.115,694,453
7/9/201428.7029.0128.6028.942,145,048
7/8/201426.6626.8926.1926.776,049,629
7/8/201428.4728.6927.9628.592,106,146
7/7/201426.3426.5926.1926.453,844,316
7/7/201428.0028.3727.8628.26930,839
7/4/201427.8028.3727.7528.19188,132
7/3/201426.1426.5926.0226.552,317,733
7/3/201427.9828.2527.8028.05738,046
7/2/201425.9626.6525.9626.434,222,259
7/2/201427.6928.4327.6428.201,162,394
7/1/201426.3326.5025.8025.983,294,780
6/30/201425.6926.3825.3226.274,411,479
6/30/201427.5028.1327.0528.081,310,717
6/27/201425.8426.1025.5625.893,762,501
6/27/201427.6627.8827.2727.62960,353
6/26/201425.2025.8825.1725.824,882,697
6/26/201426.9527.6626.9527.621,223,199
6/25/201424.9925.5424.9225.354,553,754
6/25/201426.7927.3826.7627.171,341,405
6/24/201425.7625.9024.9125.017,137,912
6/24/201427.6227.8026.7726.871,963,668
6/23/201425.0625.7324.9425.565,903,265
6/23/201426.9127.6126.7927.401,430,059
6/20/201424.9625.0424.5924.855,167,218
6/20/201426.9226.9626.4926.692,405,740
6/19/201423.9125.1423.9125.058,407,423
6/19/201425.9627.2025.9227.092,468,049
6/18/201423.0123.6322.9323.604,362,449
6/18/201425.0025.6424.9225.611,194,827
6/17/201422.6223.0322.5323.023,757,532
6/17/201424.6025.0324.4724.991,104,134
6/16/201422.7222.8622.4122.844,236,078
6/16/201424.6924.7924.3024.771,462,617
6/13/201422.2422.6822.0422.614,844,513
6/13/201424.1424.6223.9524.561,490,437
6/12/201421.8922.2521.8322.244,402,369
6/12/201423.8224.1623.7324.141,024,839
6/11/201421.4721.8021.4021.753,312,625
6/11/201423.4223.6923.2723.651,059,252
6/10/201421.0121.3221.0021.293,186,189
6/10/201422.8823.2722.8823.23723,708
6/9/201421.0021.1220.9120.921,533,245
6/9/201422.9023.0522.8122.81573,998
6/6/201420.9421.0420.5820.962,486,292
6/6/201422.9323.0022.5122.90515,847
6/5/201420.8021.1320.7120.863,675,897
6/5/201422.7323.1022.6522.831,142,966
6/4/201420.6920.8420.5120.602,984,343
6/4/201422.6022.8022.4122.52492,657
6/3/201420.4920.7520.2120.712,966,185
6/3/201422.4122.6322.0722.59443,380
6/2/201420.5420.9520.3120.523,681,388
6/2/201422.4022.8322.1422.38611,169
5/30/201420.4320.5820.0720.544,085,276
5/30/201422.1822.5221.7822.522,565,370
5/29/201420.1320.5420.0720.452,898,423
5/29/201421.9022.2621.8022.18469,334
5/28/201420.6320.6320.0320.214,365,941
5/28/201422.4222.4221.7822.00767,347
5/27/201421.1221.1920.5020.605,213,074
5/27/201422.9222.9722.2922.381,355,185
5/26/201423.1423.1922.8723.11132,305
5/23/201421.6021.6121.1321.302,225,124
5/23/201423.5423.5422.9723.15410,621
5/22/201421.7621.8021.5021.561,939,156
5/22/201423.7323.7723.4223.50550,020
5/21/201421.3721.5821.2621.571,966,863
5/21/201423.3323.5923.2323.55504,008
5/20/201421.5321.7121.3321.451,732,984
5/20/201423.4923.6523.2623.36430,263
5/19/201421.5421.7321.3321.692,364,316
5/16/201421.5621.6221.2421.372,501,380
5/16/201423.4323.5023.0723.21755,814
5/15/201422.0422.0621.5021.783,884,515
5/15/201423.9623.9623.3223.61963,047
5/14/201422.3322.4022.0922.132,070,667
5/14/201424.3824.4424.0424.08593,704
5/13/201421.9522.2221.9422.012,250,293
5/13/201423.9424.2023.8923.99879,824
5/12/201422.0322.2321.8121.962,882,866
5/12/201423.9924.2023.7623.94992,337
Trading Center