Silver Wheaton Corp Historical Stock Prices

SLW 
$14.12
*  
0.71
5.29%
Get SLW Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading SLW now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SLW After Hours
 
 
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 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.13  14.17  12.98  14.12 7,004,907
02/04/2016 13.25 13.72 13.2 13.41 6,789,490
02/03/2016 11.96 12.86 11.9 12.81 5,772,742
02/02/2016 11.97 12.1 11.63 11.78 2,653,121
02/01/2016 11.87 12.14 11.78 12.06 4,118,428
01/29/2016 11.08 11.835 11 11.76 4,467,223
01/28/2016 11.09 11.295 10.77 11.09 3,845,361
01/27/2016 11.1 11.36 10.93 11.25 3,798,047
01/26/2016 10.82 11.27 10.74 11.21 3,903,176
01/25/2016 10.75 10.9042 10.5 10.61 3,361,702
01/22/2016 10.43 10.86 10.31 10.58 3,741,170
01/21/2016 10.38 10.625 10.11 10.54 3,556,009
01/20/2016 10.42 10.615 10.04 10.52 5,964,710
01/19/2016 11.25 11.25 10.46 10.5 5,937,220
01/15/2016 11.41 11.41 10.95 11.15 4,214,206
01/14/2016 11.03 11.3372 10.84 11.09 3,983,675
01/13/2016 11.24 11.5 11.02 11.21 5,990,565
01/12/2016 11.65 11.68 10.88 11.19 7,619,372
01/11/2016 12.85 12.89 11.62 11.78 7,199,639
01/08/2016 12.78 13.09 12.6 12.77 5,297,612
01/07/2016 12.36 13.1 12.3 13 5,557,684
01/06/2016 12.26 12.37 12.14 12.24 2,340,867
01/05/2016 12.56 12.56 12.05 12.22 2,569,551
01/04/2016 12.71 12.81 12.24 12.48 4,166,570
12/31/2015 12.26 12.435 12.2 12.42 2,350,822
12/30/2015 12.23 12.38 12.19 12.3 1,834,625
12/29/2015 12.6 12.6 12.35 12.47 2,637,727
12/28/2015 12.75 12.75 12.33 12.45 2,554,020
12/24/2015 12.86 13.07 12.85 12.92 1,473,563
12/23/2015 12.58 12.89 12.56 12.75 2,716,778
12/22/2015 12.42 12.68 12.39 12.52 2,577,289
12/21/2015 12.57 12.66 12.35 12.45 3,182,258
12/18/2015 12.11 12.5399 12.04 12.36 5,702,923
12/17/2015 12.41 12.43 11.93 11.94 4,615,503
12/16/2015 12.82 12.95 12.42 12.86 4,998,606
12/15/2015 12.72 12.8 12.44 12.55 2,770,375
12/14/2015 13.25 13.32 12.5 12.63 4,171,171
12/11/2015 12.92 13.48 12.86 13.31 2,810,742
12/10/2015 13.12 13.34 13.07 13.12 2,210,839
12/09/2015 13.49 13.72 13.09 13.23 3,163,139
12/08/2015 13.21 13.33 12.99 13.15 2,723,108
12/07/2015 13.71 13.8 13.15 13.27 3,607,333
12/04/2015 13.59 14.085 13.59 13.98 5,144,002
12/03/2015 13.5 13.71 13.36 13.44 3,357,949
12/02/2015 13.27 13.515 13.071 13.37 3,391,262
12/01/2015 13.2 13.58 13.11 13.52 3,686,571
11/30/2015 12.67 13.15 12.67 13.12 4,571,550
11/27/2015 12.46 12.77 12.46 12.59 1,599,983
11/25/2015 12.53 12.97 12.47 12.69 3,010,348
11/24/2015 12.63 12.87 12.48 12.7 3,618,703
11/23/2015 12.47 12.7 12.35 12.44 2,287,609
11/20/2015 13 13.1 12.45 12.55 3,411,349
11/19/2015 12.84 13.04 12.685 12.92 3,696,123
11/18/2015 12.15 12.74 12.125 12.68 4,332,365
11/17/2015 12.46 12.48 11.91 12.08 3,912,277
11/16/2015 12.44 12.701 12.385 12.53 2,972,820
11/13/2015 12.33 12.49 12.21 12.4 2,995,894
11/12/2015 12.31 12.69 12.166 12.36 4,076,886
11/11/2015 12.5 12.53 12.14 12.35 3,649,537
11/10/2015 12.48 12.72 12.4 12.47 4,704,943
11/09/2015 12.55 12.75 12.27 12.71 4,884,008
11/06/2015 12.59 12.73 12.31 12.53 6,146,251
11/05/2015 13.77 13.78 12.67 12.97 10,095,150
11/04/2015 13.92 14.5 13.5 13.64 6,973,025
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?