SILVER WHEATON $22.21

down -0.54


19/6/2013 04:19 PM  |  NYSE : SLW  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

SLW historical data

Date Open High Low Close Volume
6/19/2013 22.83 23.08 22.15 22.21 39409
6/18/2013 23.17 23.40 22.66 22.75 37655
6/17/2013 23.06 23.39 22.91 23.30 23960
6/14/2013 23.46 23.46 23.01 23.07 21216
6/13/2013 22.99 23.45 22.77 23.22 40442
6/12/2013 22.92 23.56 22.90 23.17 40350
6/11/2013 23.16 23.48 22.78 22.83 48371
6/10/2013 23.50 23.88 23.13 23.54 31136
6/7/2013 23.68 23.80 23.25 23.51 40866
6/6/2013 23.85 24.35 23.84 24.11 38148
6/5/2013 23.92 24.34 23.66 23.89 30153
6/4/2013 23.97 24.13 23.65 23.87 41506
6/3/2013 23.97 24.62 23.73 24.26 60675
5/31/2013 24.07 24.25 23.49 23.72 54147
5/30/2013 23.88 24.42 23.65 24.36 67897
5/29/2013 22.59 23.44 22.41 23.40 46189
5/28/2013 22.69 23.15 22.43 22.51 54222
5/24/2013 22.98 23.40 22.59 22.74 46260
5/23/2013 23.30 23.35 22.90 23.09 42502
5/22/2013 22.79 23.40 22.40 22.91 79850
5/21/2013 22.50 22.88 22.09 22.38 62260
5/20/2013 21.47 23.26 21.45 23.18 73390
5/17/2013 22.23 22.53 21.75 21.77 55354
5/16/2013 21.95 23.09 21.69 22.57 67116
5/15/2013 23.07 23.13 22.11 22.18 68722
5/14/2013 23.30 23.75 23.17 23.40 39123
5/13/2013 24.04 24.04 23.29 23.46 57388
5/10/2013 23.51 24.43 23.43 24.32 53558
5/9/2013 24.23 25.18 24.06 24.34 59246
5/8/2013 23.93 24.74 23.79 24.59 52911
5/7/2013 23.90 23.95 23.33 23.72 54905
5/6/2013 24.59 24.63 24.07 24.33 36397
5/3/2013 24.41 25.20 24.33 24.56 47963
5/2/2013 24.48 24.53 24.07 24.28 41310
5/1/2013 23.73 24.51 23.60 24.21 54136
4/30/2013 23.99 24.55 23.39 24.53 46316
4/29/2013 24.04 24.24 23.70 24.04 39579
4/26/2013 24.49 24.55 23.22 23.63 71743
4/25/2013 24.51 24.95 24.02 24.39 105001
4/24/2013 23.14 24.10 23.02 23.91 72365
4/23/2013 22.63 22.78 22.03 22.64 61412
4/22/2013 23.29 23.29 22.52 22.89 60524
4/19/2013 23.44 23.63 22.05 22.73 95651
4/18/2013 22.07 23.29 21.79 23.14 106069
4/17/2013 23.52 23.75 21.86 22.03 126129
4/16/2013 24.71 24.97 23.46 23.68 77138
4/15/2013 24.45 24.73 23.50 23.90 135963
4/12/2013 27.30 27.36 26.05 26.46 92708
4/11/2013 28.31 28.56 27.76 28.03 38669
4/10/2013 29.48 29.50 28.23 28.32 72537
4/9/2013 28.95 30.25 28.93 29.86 49773
4/8/2013 29.03 29.42 28.65 28.78 33413
4/5/2013 29.41 29.60 28.71 29.07 49090
4/4/2013 28.16 29.30 27.94 29.03 58371
4/3/2013 29.49 30.02 27.76 28.35 81168
4/2/2013 30.42 30.48 29.36 29.60 58773
4/1/2013 31.18 31.27 30.62 30.81 27659
3/28/2013 31.50 31.61 30.98 31.35 31488
3/27/2013 31.19 31.95 31.05 31.80 45514
3/26/2013 31.27 31.45 30.76 31.40 35802
3/25/2013 31.13 31.49 30.70 31.25 38627
3/22/2013 31.11 31.94 30.82 31.23 44678
3/21/2013 30.54 31.15 30.20 30.98 50373
3/20/2013 30.55 30.56 30.04 30.20 35624
3/19/2013 30.31 30.66 30.16 30.46 40903
3/18/2013 30.87 30.90 30.33 30.40 42538
3/15/2013 30.64 30.88 30.30 30.40 44068
3/14/2013 30.20 30.95 30.01 30.64 41145
3/13/2013 31.41 31.53 30.36 30.47 49903
3/12/2013 30.69 31.37 30.28 31.28 51051
3/11/2013 30.93 31.02 30.08 30.21 53830
3/8/2013 30.89 31.55 30.43 30.84 57310
3/7/2013 31.80 32.05 30.90 31.02 43119
3/6/2013 30.17 31.69 29.79 31.62 69046
3/5/2013 30.75 31.30 30.15 30.24 50988
3/4/2013 31.78 31.83 30.11 30.28 45737
3/1/2013 31.80 32.10 31.46 31.75 28027
2/28/2013 32.20 32.57 31.43 31.63 36821
2/27/2013 32.36 32.52 32.02 32.39 22522
2/26/2013 32.23 32.68 31.51 32.60 34026
2/25/2013 32.43 32.72 32.04 32.24 36205
2/22/2013 32.40 32.45 31.83 32.01 36986
2/21/2013 32.22 33.20 32.20 32.33 41803
2/20/2013 34.00 34.02 32.06 32.19 78522
2/19/2013 34.87 35.01 33.96 34.62 39827
2/15/2013 35.83 35.92 35.04 35.17 44285
2/14/2013 36.92 37.21 36.37 36.45 26805
2/13/2013 36.89 37.25 36.57 36.69 27198
2/12/2013 35.94 36.86 35.89 36.77 25836
2/11/2013 36.31 36.50 35.75 36.09 26804
2/8/2013 37.18 37.46 36.86 36.89 21527
2/7/2013 36.57 37.28 36.40 37.18 32906
2/6/2013 36.54 37.24 36.39 36.79 40517
2/5/2013 36.30 36.33 35.98 36.24 24816
2/4/2013 35.17 36.07 35.13 36.00 28913
2/1/2013 35.37 35.70 35.20 35.53 27000
1/31/2013 34.83 35.13 34.72 34.85 23386
1/30/2013 35.11 35.74 34.90 34.97 42655
1/29/2013 34.43 34.96 34.39 34.65 21864
1/28/2013 34.32 34.34 33.64 34.05 30462
Marketplace
Trading Center