$18.86 -0.50 (%) Silver Wheaton Corp - NYSE

May. 26, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLW historical data

Date Open High Low Close Volume
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
4/23/201519.1119.4518.9519.352,947,705
4/23/201523.4123.6223.1523.481,249,397
4/22/201519.3519.4518.9519.053,203,731
4/22/201523.6723.8023.2023.29899,685
4/21/201519.4719.6919.2819.472,697,957
4/21/201523.8624.1723.6923.94689,205
4/20/201519.3619.5119.1119.492,855,267
4/20/201523.7223.8623.3823.831,264,388
4/17/201519.3619.8419.3219.464,377,059
4/17/201523.5424.2523.4623.79970,932
4/16/201519.6919.7519.2019.242,783,535
4/16/201524.0224.1523.4323.44811,111
4/15/201519.0919.5519.0319.493,928,879
4/15/201523.9724.0423.7023.94801,130
4/14/201519.2319.4018.9418.993,716,773
4/14/201524.0324.1923.6623.72709,547
4/13/201519.5919.5919.0819.112,745,501
4/13/201524.6724.6824.0424.07586,164
4/10/201519.5119.7519.4519.592,618,300
4/10/201524.5724.8624.4924.66730,989
4/9/201519.0819.4119.0319.202,611,681
4/9/201524.0524.3823.9124.17745,926
4/8/201519.6119.7019.1319.293,271,410
4/8/201524.3824.4924.0024.21867,165
4/7/201519.5819.8919.4819.523,439,059
4/7/201524.4024.8624.3624.401,047,714
4/6/201519.8219.9619.5419.654,689,006
4/6/201524.8224.8724.4324.51779,958
4/2/201519.7219.8319.1319.194,937,520
4/2/201524.8624.9524.0624.101,005,913
4/1/201519.1220.1019.1219.825,333,323
4/1/201524.1825.3624.1825.021,304,901
3/31/201519.1619.2118.7619.023,853,877
3/31/201524.3524.3923.7824.061,524,191
3/30/201519.4219.4619.0619.223,475,982
3/30/201524.6724.6724.1324.34981,527
3/27/201519.7819.9119.2319.623,479,770
3/27/201524.7825.0424.0524.72989,721
3/26/201520.3420.4819.5719.723,868,294
3/26/201525.2825.5024.4224.581,199,646
3/25/201520.5120.5620.0420.043,418,345
3/25/201525.6225.6925.0925.17919,207
3/24/201520.4420.5220.1020.335,007,887
3/24/201525.5025.6425.1725.482,292,393
3/23/201520.3520.4719.8420.415,827,135
3/23/201525.5025.6024.9125.511,586,949
3/20/201519.7520.2519.6520.198,147,920
3/20/201524.9525.4824.8225.486,956,027
3/19/201518.9619.6518.7719.426,690,027
3/19/201524.1725.0123.8524.691,767,916
3/18/201518.3119.1618.2619.0111,746,925
3/18/201523.4824.1823.3523.912,349,954
3/17/201518.6218.8318.3418.455,151,433
3/17/201523.7824.0223.4323.581,089,769
3/16/201518.9719.0618.4918.824,840,949
3/16/201524.2124.3423.6623.962,169,695
3/13/201518.6318.9018.2918.853,909,910
3/13/201523.7824.1523.4024.131,091,872
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center