Silver Wheaton Corp Historical Stock Prices

SLW 
$21.84
*  
0.76
3.61%
Get SLW Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading SLW now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  21.07  21.86  21.07  21.84 5,484,710
11/25/2014 21.07 21.86 21.07 21.84 5,472,464
11/24/2014 21.09 21.5 20.83 21.08 4,732,988
11/21/2014 21.87 21.99 21.08 21.31 6,810,718
11/20/2014 20.97 21.44 20.83 21.31 5,754,095
11/19/2014 21.35 21.42 20.45 20.67 8,634,144
11/18/2014 20.96 21.44 20.711 21.35 7,597,876
11/17/2014 20.1 20.86 19.9 20.6 7,585,565
11/14/2014 18.78 20.3799 18.56 20.19 8,553,803
11/13/2014 19.31 19.52 18.78 19.06 7,138,078
11/12/2014 18.74 19.39 18.39 19.01 7,592,632
11/11/2014 18.15 19.05 18.14 18.69 7,350,795
11/10/2014 18.69 18.74 17.84 17.96 7,637,421
11/07/2014 18.22 19 18.19 18.86 7,445,622
11/06/2014 17.25 18.25 17.151 17.83 7,947,202
11/05/2014 16.71 17.861 16.57 17.05 8,151,327
11/04/2014 17.75 17.85 17.14 17.22 5,881,968
11/03/2014 17.39 17.9974 17.18 17.91 5,492,607
10/31/2014 17.03 17.6601 16.78 17.37 10,639,440
10/30/2014 18.99 19.03 17.77 17.89 8,402,273
10/29/2014 19.73 20.03 19.03 19.22 5,188,934
10/28/2014 19.49 19.95 19.31 19.89 3,208,847
10/27/2014 19.56 19.6 19.26 19.35 3,600,979
10/24/2014 19.77 19.92 19.4 19.74 3,184,067
10/23/2014 19.37 19.93 19.19 19.71 4,723,374
10/22/2014 19.86 20.07 19.22 19.35 5,223,056
10/21/2014 20.24 20.44 19.975 20.12 4,009,971
10/20/2014 19.65 20.01 19.53 19.99 4,057,431
10/17/2014 19.8 19.88 19.335 19.5 5,424,612
10/16/2014 19.61 20.3 19.53 19.79 5,831,701
10/15/2014 19.98 20.63 19.55 19.88 9,247,268
10/14/2014 19.6 20.255 19.56 19.83 7,443,315
10/13/2014 19.67 19.94 19.24 19.3 6,273,155
10/10/2014 19.51 20.11 19.04 19.42 7,054,886
10/09/2014 20.73 20.73 19.1 19.56 9,919,927
10/08/2014 19.25 20.705 18.8 20.59 10,478,690
10/07/2014 19.64 19.71 18.93 19.05 5,888,772
10/06/2014 19.39 19.64 19.16 19.59 4,860,610
10/03/2014 19.71 19.75 19.16 19.19 7,065,056
10/02/2014 20.24 20.28 19.56 20.03 6,703,795
10/01/2014 19.97 20.49 19.95 20.11 5,669,247
09/30/2014 20.14 20.18 19.77 19.93 6,695,381
09/29/2014 20.55 20.61 20.24 20.26 3,179,491
09/26/2014 20.65 20.65 20.37 20.51 3,147,587
09/25/2014 20.58 20.9 20.37 20.71 4,054,989
09/24/2014 20.73 21.03 20.46 20.79 5,448,845
09/23/2014 21.1 21.2 20.79 20.83 7,501,029
09/22/2014 21.36 21.39 20.78 20.86 7,304,501
09/19/2014 22.17 22.21 21.26 21.39 6,580,190
09/18/2014 22.35 22.43 22.11 22.25 4,362,847
09/17/2014 23.09 23.09 22.37 22.49 3,920,529
09/16/2014 22.88 23.24 22.52 23.06 4,722,638
09/15/2014 23.07 23.0812 22.63 22.83 2,841,644
09/12/2014 23.31 23.52 22.83 23.02 4,789,707
09/11/2014 23.42 23.57 23.08 23.51 4,114,691
09/10/2014 23.67 23.93 23.475 23.64 2,915,533
09/09/2014 23.57 23.9 23.3 23.82 3,521,188
09/08/2014 23.99 24.05 23.35 23.51 4,055,479
09/05/2014 23.93 24.18 23.76 24.13 2,569,152
09/04/2014 24.36 24.71 23.83 23.95 4,370,567
09/03/2014 24.43 24.59 24.22 24.28 3,303,461
09/02/2014 24.52 24.78 24.26 24.38 4,015,283
08/29/2014 24.77 25.207 24.592 25.01 2,495,450
08/28/2014 24.73 24.94 24.52 24.85 2,339,523
08/27/2014 24.75 24.87 24.2881 24.52 2,215,121
08/26/2014 24.72 24.87 24.54 24.7 2,573,589
08/25/2014 24.68 24.79 24.37 24.44 2,739,885
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?