$27.82 -0.87 (%) Silver Wheaton Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201628.5328.6827.6327.823,748,886
9/23/201637.4737.6836.3736.621,302,319
9/22/201629.3129.5328.3828.696,115,964
9/22/201638.1538.4037.1137.491,449,207
9/21/201627.3328.9227.2328.867,376,919
9/21/201635.9037.9135.9037.842,200,307
9/20/201626.9727.0126.5126.773,970,851
9/20/201635.7835.7835.0935.341,072,996
9/19/201626.9927.2326.7626.914,114,282
9/19/201635.5835.8435.2335.561,232,333
9/16/201626.6327.1126.1626.606,792,950
9/16/201635.2435.8134.5735.162,615,002
9/15/201626.7727.3826.4126.984,292,795
9/15/201635.4535.9734.9035.521,045,937
9/14/201626.9127.4826.5926.895,032,392
9/14/201635.4136.2535.1135.481,157,048
9/13/201627.5627.6826.4126.706,434,052
9/13/201636.1836.3534.8335.171,783,106
9/12/201626.5428.1526.4127.948,013,025
9/12/201634.7536.7134.6436.452,453,576
9/9/201628.5028.5927.1627.316,510,042
9/9/201637.0737.1635.4335.641,668,274
9/8/201629.2129.4628.7128.904,364,331
9/8/201637.7337.9937.0837.371,402,868
9/7/201628.8429.3228.3029.255,997,732
9/7/201637.0937.8236.5137.762,300,640
9/6/201628.2628.9027.6128.877,334,033
9/6/201636.6737.1435.6537.142,157,394
9/2/201627.0927.4926.6827.447,447,561
9/2/201635.2535.7734.7735.671,929,430
9/1/201625.1026.4524.8826.247,544,922
9/1/201632.9634.6532.6934.351,903,996
8/31/201625.2025.5624.7525.336,951,107
8/31/201632.9733.5132.5033.241,968,614
8/30/201626.6426.8125.2825.606,488,803
8/30/201634.6835.0033.1033.491,809,099
8/29/201626.2527.1126.1726.824,644,946
8/29/201634.1735.3034.1534.921,277,722
8/26/201627.1027.8026.1826.569,518,387
8/26/201634.9235.6934.0134.541,985,853
8/25/201626.0427.1425.6426.707,848,002
8/25/201633.6935.0833.1634.521,688,637
8/24/201628.0128.0126.1226.1910,786,510
8/24/201636.1936.1933.7933.882,186,706
8/23/201629.1629.2428.4428.494,082,246
8/23/201637.6437.7436.7336.801,519,854
8/22/201628.6528.9628.1928.867,577,261
8/22/201636.9937.4736.5037.431,808,504
8/19/201629.9530.1829.2029.266,186,747
8/19/201638.5038.7637.5437.612,265,995
8/18/201630.5130.7230.1130.594,033,702
8/18/201639.0639.3538.4539.091,102,711
8/17/201630.5730.5829.4830.326,636,826
8/17/201639.3439.3538.0138.961,892,878
8/16/201630.9031.0930.6030.884,196,126
8/16/201639.7939.9939.2939.681,358,479
8/15/201630.5030.9830.4030.755,749,745
8/15/201639.5040.0039.3039.731,372,673
8/12/201631.0731.1330.2830.474,905,574
8/12/201640.3240.3439.2539.521,538,987
8/11/201630.2031.3530.0230.577,036,682
8/11/201639.3540.8039.1239.671,725,877
8/10/201630.5230.8529.9830.176,674,354
8/10/201639.8040.2139.1239.391,654,110
8/9/201629.3429.8329.3129.753,370,602
8/9/201638.6439.1738.5139.051,177,547
8/8/201628.8029.4628.7729.224,422,612
8/8/201637.9338.7537.8738.491,303,483
8/5/201628.4728.9028.3628.815,815,922
8/5/201637.4138.0737.4037.931,691,149
8/4/201629.0829.3028.9829.164,373,055
8/4/201637.9838.1737.8337.971,292,810
8/3/201629.2129.2528.6129.046,172,302
8/3/201638.2438.3337.5437.922,705,850
8/2/201628.8629.5928.8229.236,628,019
8/2/201637.5438.6537.5438.311,893,768
8/1/201628.0128.6927.8828.596,102,272
7/29/201627.4328.0827.1727.876,004,250
7/29/201635.9736.6335.6236.451,610,177
7/28/201627.0927.3326.5327.105,423,757
7/28/201635.6536.0034.9735.681,113,006
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center