$17.54 0.00 (%) Silver Wheaton Corp - NYSE

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
7/6/201517.2117.7717.1117.543,862,265
7/6/201521.7222.4921.6222.211,619,526
7/3/201521.7221.8221.6321.71180,072
7/2/201517.0717.4417.0217.343,095,041
7/2/201521.4921.9321.4021.74789,898
7/1/201517.2717.2916.9316.952,170,102
6/30/201517.3317.5117.1617.343,465,606
6/30/201521.5121.8421.3921.651,236,384
6/29/201517.7017.7517.3917.443,401,749
6/29/201521.9221.9921.5321.62712,659
6/26/201517.7217.7517.5417.722,600,703
6/26/201521.8921.9421.6621.83832,480
6/25/201518.0118.0117.6817.772,319,568
6/25/201522.2622.2621.8321.91685,454
6/24/201518.0318.3317.8617.943,458,992
6/24/201522.2722.6722.1922.211,017,752
6/23/201518.0918.3518.0718.112,158,252
6/23/201522.3922.6222.2922.30880,561
6/22/201518.0418.3417.9818.242,676,122
6/22/201522.0922.6022.0322.47601,356
6/19/201518.7218.8918.1518.204,960,997
6/19/201522.8323.1622.2622.363,136,584
6/18/201519.0219.1818.7818.932,832,411
6/18/201523.1523.2722.9423.16775,738
6/17/201518.3318.7518.2518.743,502,956
6/17/201522.5622.9622.5322.91754,153
6/16/201518.5118.5118.3318.372,194,798
6/16/201522.8522.8522.5822.62938,429
6/15/201518.3618.8818.3018.662,134,773
6/15/201522.6523.2722.5822.98459,797
6/12/201518.4818.6018.2918.361,719,495
6/12/201522.7822.9122.5422.61551,542
6/11/201518.7818.7818.4518.611,688,605
6/11/201523.0523.0522.7122.87476,319
6/10/201518.7418.8918.5518.842,468,156
6/10/201522.8923.1622.6723.08510,202
6/9/201518.7118.8518.4118.442,038,798
6/9/201523.0923.2522.7422.77571,121
6/8/201518.7318.7418.3118.642,276,290
6/8/201523.2623.2722.7623.12628,921
6/5/201518.6318.9918.5018.682,199,002
6/5/201523.3023.6923.2023.23821,333
6/4/201518.8418.9518.6418.882,072,279
6/4/201523.5123.6323.2923.60698,358
6/3/201519.2019.3218.9019.052,094,816
6/3/201523.9524.0123.5323.72686,500
6/2/201519.2019.5119.1619.342,144,838
6/2/201524.0024.2923.8824.02550,285
6/1/201519.2019.4119.0219.082,044,584
6/1/201523.9424.2423.7823.93914,934
5/29/201518.9719.2218.8219.072,785,485
5/29/201523.8023.9823.5323.751,605,821
5/28/201518.7418.9918.4918.943,518,509
5/28/201523.4223.6123.1523.58695,629
5/27/201518.8018.8418.5518.742,339,743
5/27/201523.4123.4923.1023.34678,376
5/26/201519.0819.1418.6118.784,732,365
5/26/201523.6723.7323.1223.34836,210
5/25/201523.9423.9423.4523.57169,945
5/22/201519.5719.5819.3019.362,529,866
5/22/201523.9924.0323.7223.82511,587
5/21/201519.5319.6519.4119.582,178,238
5/21/201523.8624.0123.7623.93649,045
5/20/201519.7419.9519.5919.612,973,787
5/20/201524.0824.3823.9023.91721,122
5/19/201520.1420.1919.6419.664,269,685
5/19/201524.5524.6624.0124.05938,840
5/18/201520.5820.7020.3320.362,576,871
5/15/201520.4120.6520.2620.473,104,457
5/15/201524.5624.7524.3324.56772,361
5/14/201521.0021.1220.4520.523,896,470
5/14/201525.0225.2024.5224.62928,221
5/13/201520.6221.0020.4620.744,898,463
5/13/201524.6925.0824.5424.821,265,204
5/12/201520.1820.3820.0820.142,967,905
5/12/201524.3124.4224.1524.23721,200
5/11/201519.9020.3919.8719.982,513,742
5/11/201524.0324.6324.0124.20677,682
5/8/201519.8420.2519.7019.862,921,606
5/8/201523.9924.4423.8224.00968,191
5/7/201519.3019.9019.2119.864,138,943
5/7/201523.3524.1123.2524.111,081,801
5/6/201519.9519.9819.2919.594,085,653
5/6/201524.0224.0323.0823.60795,402
5/5/201520.5520.6419.6419.823,309,560
5/5/201524.8024.8623.7023.96903,072
5/4/201520.5420.7720.2120.263,287,355
5/4/201524.9225.1224.4424.50859,714
5/1/201519.5920.2419.5520.174,124,905
5/1/201523.7024.6523.7024.52960,455
4/30/201520.1820.1819.6519.744,919,761
4/30/201524.3424.3523.7823.801,362,779
4/29/201520.5420.9220.3920.604,451,969
4/29/201524.7025.0324.4524.751,374,877
4/28/201520.0020.6519.9020.485,749,297
4/28/201524.2424.8624.0524.631,462,906
4/27/201519.4420.2419.3419.856,916,908
4/27/201523.5924.4823.4724.041,625,225
4/24/201519.2319.4618.9719.163,240,715
4/24/201523.3623.6723.1123.31595,822
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!