$18.20 -0.64 (%) Silver Wheaton Corp - New York Stock Exchange, Inc.

May. 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
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
5/16/201619.6319.9119.3019.484,674,692
5/16/201625.3525.6524.9125.111,370,903
5/13/201618.9319.5218.8219.214,920,001
5/13/201624.4825.2624.3124.861,403,017
5/12/201619.5419.6218.7618.924,580,485
5/12/201625.0125.0824.0924.291,096,452
5/11/201618.8619.3218.4719.287,747,687
5/11/201624.3224.8023.7424.761,597,543
5/10/201618.2418.5217.9318.414,927,925
5/10/201623.6723.9123.1923.791,263,692
5/9/201618.8518.9218.0218.206,872,493
5/9/201624.5024.5123.4123.611,155,057
5/6/201619.3519.7519.2419.505,709,777
5/6/201624.9725.4724.8625.181,122,084
5/5/201619.1619.2918.6018.985,833,762
5/5/201624.5724.7523.9224.421,242,927
5/4/201619.2019.7518.5718.807,967,468
5/4/201624.6025.2823.9124.191,390,058
5/3/201620.2220.4619.2719.488,536,138
5/3/201625.4425.8024.4524.771,752,944
5/2/201621.0821.1419.9820.249,590,101
5/2/201626.4326.4625.0325.361,939,590
4/29/201620.2521.0020.1820.9512,283,052
4/29/201625.3226.3325.2726.292,829,746
4/28/201619.0519.9918.9219.878,644,450
4/28/201623.9525.0223.8224.931,785,740
4/27/201618.8918.9618.3318.844,836,232
4/27/201623.7523.8623.2423.771,463,387
4/26/201618.5518.7318.3518.704,896,018
4/26/201623.4523.6323.1723.581,103,700
4/25/201618.4518.5618.1718.335,156,453
4/25/201623.4123.5023.0723.251,162,454
4/22/201619.1319.4318.2518.396,858,506
4/22/201624.2024.5423.1523.331,555,842
4/21/201619.5319.8018.8719.079,865,827
4/21/201624.8025.1224.0524.283,586,267
4/20/201618.8619.5518.6619.0513,979,091
4/20/201623.9524.6723.6624.114,082,111
4/19/201617.7818.6017.7718.4912,284,936
4/19/201622.7023.5222.5623.413,862,146
4/18/201617.0217.1016.7216.935,139,724
4/18/201622.0222.0421.4821.671,231,089
4/15/201616.8417.1316.6417.056,530,231
4/15/201621.6622.0021.4521.901,814,282
4/14/201617.4717.5216.5316.808,506,210
4/14/201622.3822.4121.2121.601,819,071
4/13/201617.7017.9517.4717.505,694,764
4/13/201622.6522.9022.3722.451,384,397
4/12/201617.4517.9517.2717.8010,703,985
4/12/201622.5222.9522.2422.732,473,944
4/11/201616.8717.4116.8317.239,184,525
4/11/201621.8522.4921.7922.231,923,750
4/8/201616.5016.7016.4416.507,514,274
4/8/201621.5021.7221.3621.491,997,323
4/7/201616.5516.6116.2416.367,116,727
4/7/201621.7321.8321.4121.511,972,508
4/6/201616.0216.3815.9116.314,936,385
4/6/201621.1921.4320.9321.432,228,835
4/5/201616.0016.3315.8016.215,588,660
4/5/201621.0821.4920.8921.361,505,118
4/4/201616.4816.4815.7015.746,009,331
4/4/201621.4921.4920.5120.581,161,062
4/1/201616.1916.4815.8516.418,493,862
4/1/201621.2221.4620.8021.402,091,854
3/31/201617.1117.2616.5116.5821,175,768
3/31/201622.1022.3021.4521.553,470,930
3/30/201617.7317.9717.4117.643,531,609
3/30/201623.0823.3422.6122.882,774,010
3/29/201617.2217.8916.9817.784,232,706
3/29/201622.7623.3822.3623.241,144,591
3/28/201617.3617.3916.9217.232,896,711
3/28/201622.9322.9722.3322.701,263,079
3/24/201617.2117.5517.0317.234,030,002
3/24/201622.7823.3022.6522.821,368,128
3/23/201617.3917.7716.8517.136,915,263
3/23/201622.8823.4622.2122.652,916,603
3/22/201618.0218.3017.6017.894,883,634
3/22/201623.5423.9222.9823.292,354,469
3/21/201617.6918.0417.4717.813,883,598
3/21/201623.1023.5522.8723.311,001,903
3/18/201617.9118.4017.6917.785,289,205
3/18/201623.3023.8522.9423.262,959,436
3/17/201618.0918.5017.5017.728,059,760
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center