$18.56 -0.47 (%) Silver Wheaton Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
12/9/201618.9219.1018.4118.564,990,674
12/9/201625.0425.1824.2524.451,782,769
12/8/201619.0419.1518.6619.033,947,626
12/8/201625.2625.3524.7025.081,764,939
12/7/201619.4019.4718.8419.115,771,599
12/7/201625.7425.8524.9625.271,897,125
12/6/201618.8119.6018.7819.034,534,988
12/6/201625.0826.0524.9825.271,537,232
12/5/201618.4018.9418.0018.854,835,721
12/5/201624.4625.0923.9025.031,569,132
12/2/201618.3519.0018.2618.695,272,670
12/2/201624.3425.2624.2524.831,867,917
12/1/201618.0818.5717.6118.106,123,187
12/1/201624.2124.7223.5224.111,822,106
11/30/201618.4718.5718.0418.234,679,714
11/30/201624.7924.8724.2624.444,216,285
11/29/201618.2718.8318.2018.683,641,706
11/29/201624.7025.2624.4825.10860,719
11/28/201618.3318.8718.0918.824,590,481
11/28/201624.6125.3224.2825.281,355,054
11/25/201618.3418.4117.9518.074,475,506
11/25/201624.7124.8524.2724.361,110,212
11/24/201624.5824.6924.2424.27297,948
11/23/201618.3318.3917.9818.325,628,270
11/23/201624.7524.8124.2424.711,794,350
11/22/201618.9519.1818.6319.134,769,443
11/22/201625.3525.8025.0325.721,132,235
11/21/201618.9719.0418.5818.824,125,407
11/21/201625.5525.5524.9725.251,305,751
11/18/201618.9619.2918.3918.725,146,148
11/18/201625.6326.0724.8425.301,338,538
11/17/201619.9420.1518.8319.186,994,512
11/17/201626.8527.0525.4425.872,486,781
11/16/201619.6619.9619.3519.815,691,479
11/16/201626.5326.8426.0026.651,974,248
11/15/201618.5219.8418.3519.689,891,496
11/15/201625.0026.7224.8126.502,218,548
11/14/201617.5418.6917.1618.378,432,493
11/14/201623.7825.3523.2624.912,852,377
11/11/201620.2420.5117.7817.9212,232,720
11/11/201627.5027.7324.0924.284,187,040
11/10/201623.5923.8019.9620.0113,546,733
11/10/201631.7932.1726.9227.013,500,688
11/9/201624.9724.9723.4224.087,493,740
11/9/201633.3833.5031.4632.241,910,681
11/8/201623.4724.2623.2223.564,408,480
11/8/201631.3432.4330.9731.351,293,478
11/7/201623.1823.4722.6923.344,118,497
11/7/201631.0031.3830.3931.211,261,188
11/4/201624.3824.5023.3723.805,256,249
11/4/201632.6932.8931.3531.902,669,861
11/3/201623.7324.5623.7024.423,899,430
11/3/201631.7632.9131.7532.65992,601
11/2/201624.8825.2723.7824.006,608,731
11/2/201633.2833.8331.8732.141,559,066
11/1/201624.7924.9424.3424.355,120,122
11/1/201633.2333.3332.5932.631,458,189
10/31/201623.5124.1623.2724.113,504,191
10/31/201631.5532.4031.2032.32999,087
10/28/201623.3023.8423.0423.444,349,866
10/28/201631.2532.0030.8431.371,706,483
10/27/201624.0224.1423.1923.423,525,185
10/27/201632.1032.2131.0631.331,305,087
10/26/201624.2724.3823.7423.953,201,147
10/26/201632.4432.5431.7332.041,162,419
10/25/201624.0424.5523.8624.293,749,727
10/25/201632.0932.7231.8532.411,034,867
10/24/201624.5624.6123.5523.854,065,295
10/24/201632.8932.8931.4731.95903,993
10/21/201624.5824.6024.1824.332,513,873
10/21/201632.4032.7732.2432.41869,783
10/20/201624.3224.4623.9824.413,268,057
10/20/201632.0632.3231.6932.28935,461
10/19/201624.5524.6923.9824.366,627,193
10/19/201632.0932.3531.2831.941,341,827
10/18/201623.6524.1023.2024.085,427,258
10/18/201630.8431.6130.4331.591,560,513
10/17/201622.9323.2522.8923.152,685,776
10/17/201630.1630.5330.0630.41874,525
10/14/201622.8623.4822.7722.863,377,257
10/14/201630.2130.8229.9530.04850,116
10/13/201622.8623.6522.6323.114,399,132
10/13/201630.3731.2130.0130.541,206,817
10/12/201622.8323.3322.5023.054,206,703
10/12/201630.0330.8329.8830.571,169,217
10/11/201622.6223.0722.3622.574,885,875
10/11/201629.8930.5129.5929.891,245,141
10/10/201622.9023.1622.6822.863,478,463
10/7/201623.4123.5922.1222.586,979,185
10/7/201630.9731.1529.3929.931,817,076
10/6/201622.5723.0922.3922.806,298,013
10/6/201629.8230.5129.5930.111,701,764
10/5/201623.9223.9222.6923.246,458,043
10/5/201631.5631.5629.8830.642,182,301
10/4/201625.3525.3523.5123.5610,761,309
10/4/201633.2933.3131.0331.102,656,535
10/3/201626.9527.2325.9526.274,127,066
10/3/201635.3635.6934.0434.421,169,941
9/30/201628.1428.2927.0127.034,555,818
9/30/201636.8736.9935.4435.441,552,404
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center