$19.93 +0.03 (%) Silver Wheaton Corp - NYSE

Mar. 5, 2015 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
3/4/201519.9220.0219.7419.904,146,415
3/4/201524.9325.0424.5824.70972,883
3/3/201520.1520.4119.8420.028,396,195
3/3/201525.1925.4324.7024.971,980,489
3/2/201521.5321.6321.0721.202,760,789
3/2/201526.9227.0926.4426.60523,669
2/27/201521.5621.8321.4321.592,405,287
2/27/201526.9327.2826.8027.001,059,956
2/26/201521.6521.7421.3521.442,283,453
2/26/201526.9727.2126.6726.86550,126
2/25/201521.3221.5321.1421.382,773,972
2/25/201526.5826.7626.3226.55531,601
2/24/201520.9621.4620.9421.142,776,128
2/24/201526.4026.9726.3926.39565,214
2/23/201521.2221.3520.9321.193,959,311
2/23/201526.7326.8726.3626.66803,648
2/20/201521.6922.1221.3721.423,017,168
2/20/201527.2527.6926.7926.86590,605
2/19/201522.3822.3821.6021.713,262,082
2/19/201527.9527.9927.0127.12719,027
2/18/201521.8222.3621.5222.293,980,882
2/18/201527.1027.7826.7927.68941,046
2/17/201522.2122.4421.7321.774,380,098
2/17/201527.5527.8526.8926.891,135,103
2/13/201522.7423.1222.7022.762,769,958
2/13/201528.4228.7628.3528.35590,356
2/12/201522.3922.5922.1222.423,532,016
2/12/201528.0628.1727.6128.021,070,962
2/11/201522.2022.3221.7822.042,639,859
2/11/201528.0028.2227.5527.88765,763
2/10/201522.2222.3121.8222.173,115,791
2/10/201527.8428.0727.3327.87726,874
2/9/201522.5622.6922.3322.512,491,990
2/9/201528.0228.2327.8028.05568,147
2/6/201522.6323.0322.1422.334,870,538
2/6/201528.2328.7027.7227.961,143,712
2/5/201522.9623.3722.8023.333,109,455
2/5/201528.6329.0428.5029.02831,938
2/4/201522.8223.3322.5123.123,796,582
2/4/201528.5029.3528.2629.04876,322
2/3/201523.0423.0822.3222.634,461,144
2/3/201528.8528.9127.9028.021,027,160
2/2/201522.6623.3522.5823.154,151,749
2/2/201528.7229.3728.5029.101,013,241
1/30/201522.2423.2422.0922.974,942,834
1/30/201528.3129.4428.1629.191,516,048
1/29/201522.0022.5921.8022.255,684,628
1/29/201527.6428.3827.4928.071,401,571
1/28/201523.8023.9322.6622.905,346,851
1/28/201529.6329.7828.3728.671,201,472
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center