$26.94 0.00 (%) Silver Wheaton Corp - New York Stock Exchange, Inc.

Jul. 27, 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
7/27/201626.0727.0725.5626.948,197,195
7/27/201634.3235.6733.9135.522,276,306
7/26/201625.6525.9925.2925.814,541,486
7/26/201633.8834.2533.4234.041,560,318
7/25/201625.8325.8424.8125.465,437,338
7/25/201634.1534.1632.8633.661,469,756
7/22/201625.9226.1825.8226.153,389,918
7/22/201633.9034.4833.8334.391,134,594
7/21/201625.5026.1825.3526.135,062,109
7/21/201633.3234.2433.1034.241,448,524
7/20/201625.7125.9025.2425.467,259,788
7/20/201633.6533.7933.0633.241,740,485
7/19/201626.2726.5626.1326.373,783,745
7/19/201634.2434.6234.0434.351,252,666
7/18/201625.8426.4425.8326.394,368,278
7/18/201633.5934.3333.5334.161,481,486
7/15/201625.8826.3325.8026.023,460,731
7/15/201633.3434.0433.3133.651,765,360
7/14/201625.4426.3825.2226.265,335,764
7/14/201632.9033.9832.6233.881,400,707
7/13/201625.8126.3625.7026.184,643,296
7/13/201633.6834.1633.4834.001,672,375
7/12/201626.3526.3925.3025.417,735,154
7/12/201634.3734.3832.9733.122,081,556
7/11/201625.5926.4125.5626.387,579,045
7/11/201633.4934.6433.4034.632,178,726
7/8/201624.8625.9024.7825.797,154,615
7/8/201632.3633.7732.2933.641,965,560
7/7/201625.2125.2824.4324.908,698,696
7/7/201632.5232.6131.5732.372,080,161
7/6/201624.8825.6224.6325.619,170,432
7/6/201632.4533.2032.0833.171,883,799
7/5/201625.1525.2324.1724.6510,813,425
7/5/201632.5132.6731.3532.063,502,313
7/4/201633.3033.5132.0632.471,736,702
7/1/201624.0424.9524.0424.788,339,249
6/30/201623.2123.6822.7723.535,633,851
6/30/201630.1230.6729.5930.411,635,257
6/29/201622.4523.1822.2922.828,979,482
6/29/201629.2130.1129.0129.592,207,505
6/28/201621.6422.4221.5421.896,772,422
6/28/201628.2429.3328.1128.551,330,534
6/27/201621.5122.0121.3422.019,065,113
6/27/201628.0028.7727.9328.752,059,829
6/24/201621.7521.8520.8921.298,117,277
6/24/201628.1028.3627.0027.691,991,239
6/23/201620.7721.0320.6620.833,789,332
6/23/201626.6326.8926.3826.58750,191
6/22/201620.8620.9720.5520.854,582,679
6/22/201626.6626.8326.2926.781,051,061
6/21/201620.8521.0420.6220.824,497,223
6/21/201626.7526.9726.4226.67931,080
6/20/201620.3921.2320.3721.196,104,416
6/20/201626.2827.1826.0527.161,077,846
6/17/201621.1321.5120.6320.927,719,453
6/17/201627.2727.6726.5527.057,587,972
6/16/201621.6121.6420.6420.787,956,986
6/16/201628.0228.1926.7526.931,957,534
6/15/201620.3421.2920.2721.045,838,012
6/15/201626.1027.4226.1027.201,396,990
6/14/201621.1521.2819.9120.327,220,519
6/14/201627.3227.3225.5826.101,669,694
6/13/201621.7121.8120.9121.155,240,144
6/13/201627.8027.9226.7327.091,481,725
6/10/201621.5221.8521.0421.216,667,522
6/10/201627.3827.7426.8227.061,315,692
6/9/201621.1521.5921.0421.295,457,925
6/9/201627.0327.4726.8227.071,481,808
6/8/201621.7822.1921.0521.108,091,496
6/8/201627.7028.1026.7426.831,875,695
6/7/201620.3320.9720.2920.803,738,103
6/7/201626.0026.8326.0026.581,055,227
6/6/201620.4520.7620.0820.685,902,903
6/6/201626.4826.5925.9426.521,242,679
6/3/201619.7120.4319.6720.397,880,769
6/3/201625.5626.4325.5026.391,878,766
6/2/201618.6618.9018.3018.733,365,080
6/2/201624.5124.7324.0524.58681,496
6/1/201618.6218.8018.2518.573,611,133
6/1/201624.3524.6423.8924.281,090,000
5/31/201618.1318.9118.0618.624,838,402
5/31/201623.7024.7723.6224.453,160,102
5/30/201623.5823.7023.4623.69232,047
5/27/201618.6318.7518.0818.204,635,037
5/27/201624.3224.4723.5723.741,127,961
5/26/201619.2319.4118.6218.843,863,875
5/26/201624.8425.0824.1724.441,030,143
5/25/201618.2518.8417.8718.785,965,145
5/25/201623.9424.5523.4424.451,641,085
5/24/201618.8418.9618.3318.355,448,563
5/24/201624.7224.8924.1024.141,625,397
5/23/201618.7119.3818.6219.054,315,008
5/20/201619.2519.3718.6519.134,685,961
5/20/201625.1925.3524.4825.121,403,221
5/19/201618.1819.2418.0819.087,287,444
5/19/201623.8525.2323.7325.012,144,122
5/18/201619.6320.0418.6218.687,140,530
5/18/201625.7025.9324.2524.311,854,776
5/17/201619.5520.4519.3020.196,023,718
5/17/201625.2926.3725.0026.061,770,474
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center