Silver Wheaton Corp Historical Stock Prices

SLW 
$24
*  
0.53
2.26%
Get SLW Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading SLW now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SLW Pre-Market
 
 
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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  23.54  24.07  23.46  24 4,427,498
01/27/2015 23.56 24.07 23.46 24 4,427,898
01/26/2015 22.64 23.495 22.42 23.47 3,732,343
01/23/2015 23.38 23.54 22.87 23.05 3,887,715
01/22/2015 23.62 24.14 23.53 23.56 4,735,261
01/21/2015 24.19 24.218 22.97 23.41 6,066,378
01/20/2015 23.54 24.12 23.52 23.78 5,909,160
01/16/2015 23.01 23.65 22.94 23.31 7,467,222
01/15/2015 23.03 23.19 22.7 22.8 7,318,012
01/14/2015 22.59 22.77 21.92 22.34 5,840,917
01/13/2015 23.09 23.205 22.08 22.49 6,720,145
01/12/2015 21.78 22.9 21.68 22.73 6,026,729
01/09/2015 21.24 21.81 21.2 21.7 4,024,088
01/08/2015 21.45 21.84 20.93 21.09 4,288,628
01/07/2015 21.41 21.94 21.11 21.38 5,006,412
01/06/2015 21.18 21.96 21.12 21.8 6,312,114
01/05/2015 21.03 21.21 20.45 21.06 4,695,875
01/02/2015 19.99 20.87 19.91 20.84 3,597,807
12/31/2014 20.18 20.57 20.04 20.33 3,602,190
12/30/2014 20.14 20.65 20.04 20.24 3,972,260
12/29/2014 20.18 20.22 19.72 19.81 3,804,820
12/26/2014 20.49 20.55 20.0701 20.32 2,726,517
12/24/2014 20.49 20.55 20.0701 20.32 2,387,488
12/23/2014 19.55 20.29 19.35 19.51 4,869,010
12/22/2014 20.52 20.7 19.235 19.5 7,132,322
12/19/2014 20.85 21.2165 20.41 20.45 13,071,380
12/18/2014 20.69 20.84 19.98 20.75 5,410,786
12/17/2014 18.97 20.4 18.69 20.29 8,834,383
12/16/2014 19.76 19.79 18.72 18.86 6,555,579
12/15/2014 20.29 20.5899 19.23 19.28 7,408,461
12/12/2014 20.68 21.209 20.42 20.59 4,613,577
12/11/2014 20.92 21.56 20.65 20.82 5,508,926
12/10/2014 21.79 22.2301 21.09 21.19 5,897,945
12/09/2014 21.58 22.17 21.41 21.82 6,451,342
12/08/2014 21.45 21.47 20.44 21.09 5,767,352
12/05/2014 20.83 21.4 20.48 21.16 6,757,364
12/04/2014 21.66 21.89 20.99 21.15 5,610,739
12/03/2014 21.09 21.88 20.89 21.66 6,807,974
12/02/2014 20.91 21.49 20.56 20.76 6,290,865
12/01/2014 20.3 21.475 20.3 21.36 7,633,861
11/28/2014 20.58 20.62 19.75 19.92 4,699,725
11/26/2014 21.83 21.83 21.36 21.41 3,467,022
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
08/22/2014 24.89 24.97 24.52 24.9 3,019,479
08/21/2014 25.24 25.28 24.58 24.84 5,119,916
08/20/2014 25.39 25.77 25.28 25.49 2,730,773
08/19/2014 25.76 25.81 25.31 25.32 3,095,149
08/18/2014 25.38 25.845 25.31 25.8 2,558,394
08/15/2014 25.47 25.67 25.22 25.61 3,874,704
08/14/2014 26.88 26.98 25.5863 25.82 6,040,214
08/13/2014 27.2 27.47 27.06 27.18 2,440,392
08/12/2014 27 27.4162 26.92 27.09 3,431,012
08/11/2014 26.63 26.97 26.57 26.88 2,293,388
08/08/2014 26.61 27.09 26.51 26.57 2,496,632
08/07/2014 26.45 26.7 26.14 26.58 2,413,628
08/06/2014 26.44 26.66 26.36 26.53 3,050,820
08/05/2014 25.91 26.19 25.53 26.1 3,267,968
08/04/2014 26.17 26.27 25.69 26.04 2,381,018
08/01/2014 26.25 26.61 25.89 26.08 3,963,787
07/31/2014 26.33 26.3772 25.9 26.11 3,370,303
07/30/2014 26.55 26.6 26.13 26.43 3,284,413
07/29/2014 26.84 26.94 26.51 26.69 2,149,926
07/28/2014 26.51 26.82 26.44 26.78 2,703,829
07/25/2014 25.98 26.74 25.92 26.71 3,509,756
07/24/2014 26.22 26.3 25.91 26.02 2,975,340
07/23/2014 26.49 26.735 26.3676 26.43 2,311,347
07/22/2014 26.7 26.831 26.38 26.49 3,245,827
07/21/2014 26.77 26.87 26.31 26.71 3,237,482
07/18/2014 26.35 26.65 26.21 26.64 2,841,040
07/17/2014 26.12 26.78 26.01 26.61 4,734,380
07/16/2014 25.78 26.1999 25.679 25.98 4,324,793
07/15/2014 26.6 26.73 25.52 25.62 6,832,799
07/14/2014 26.46 26.88 26.33 26.58 4,989,173
07/11/2014 26.55 27.33 26.32 27.25 4,717,637
07/10/2014 27.66 27.66 26.4 26.53 6,941,188
07/09/2014 26.93 27.24 26.8 27.11 5,694,453
07/08/2014 26.66 26.89 26.19 26.77 6,049,504
07/07/2014 26.34 26.59 26.189 26.45 3,842,276
07/03/2014 26.14 26.59 26.02 26.55 2,317,733
07/02/2014 25.96 26.65 25.96 26.43 4,221,059
07/01/2014 26.33 26.5 25.8 25.98 3,293,403
06/30/2014 25.69 26.38 25.32 26.27 4,407,899
06/27/2014 25.84 26.1 25.56 25.89 3,761,691
06/26/2014 25.2 25.88 25.17 25.82 4,882,214
06/25/2014 24.99 25.54 24.92 25.35 4,553,594
06/24/2014 25.76 25.9 24.91 25.01 7,135,962
06/23/2014 25.06 25.73 24.94 25.56 5,903,135
06/20/2014 24.96 25.04 24.59 24.85 5,163,966
06/19/2014 23.91 25.14 23.91 25.05 8,405,313
06/18/2014 23.01 23.63 22.93 23.6 4,360,829
06/17/2014 22.62 23.03 22.53 23.02 3,757,406
06/16/2014 22.72 22.86 22.41 22.84 4,235,304
06/13/2014 22.24 22.68 22.04 22.61 4,843,793
06/12/2014 21.89 22.25 21.83 22.24 4,400,019
06/11/2014 21.47 21.8 21.4 21.75 3,312,525
06/10/2014 21.01 21.32 21 21.29 3,185,799
06/09/2014 21 21.12 20.91 20.92 1,531,245
06/06/2014 20.94 21.04 20.58 20.96 2,486,217
06/05/2014 20.8 21.13 20.71 20.86 3,675,847
06/04/2014 20.69 20.84 20.5101 20.6 2,984,343
06/03/2014 20.49 20.75 20.21 20.71 2,966,085
06/02/2014 20.54 20.95 20.31 20.52 3,675,786
05/30/2014 20.43 20.58 20.07 20.54 4,084,967
05/29/2014 20.13 20.54 20.07 20.45 2,897,885
05/28/2014 20.63 20.63 20.03 20.21 4,365,481
05/27/2014 21.12 21.19 20.495 20.6 5,203,679
05/23/2014 21.6 21.61 21.13 21.3 2,225,124
05/22/2014 21.76 21.8 21.5 21.56 1,939,156
05/21/2014 21.37 21.58 21.26 21.57 1,966,662
05/20/2014 21.53 21.71 21.33 21.45 1,730,684
05/19/2014 21.54 21.73 21.33 21.69 2,364,039
05/16/2014 21.56 21.62 21.235 21.37 2,501,204
05/15/2014 22.04 22.06 21.5 21.78 3,883,815
05/14/2014 22.33 22.4 22.09 22.13 2,069,334
05/13/2014 21.95 22.22 21.94 22.01 2,250,293
05/12/2014 22.03 22.23 21.805 21.96 2,882,866
05/09/2014 21.72 21.995 21.5 21.69 2,149,909
05/08/2014 21.63 22.06 21.6 21.8 2,914,593
05/07/2014 22.08 22.12 21.5 21.66 3,129,185
05/06/2014 22.41 22.46 22.05 22.12 2,201,814
05/05/2014 22.75 22.8 22.24 22.39 2,703,990
05/02/2014 22.32 22.7601 22.19 22.58 3,161,573
05/01/2014 21.98 22.43 21.88 22.26 2,283,763
04/30/2014 22.29 22.36 21.98 22.2 2,849,302
04/29/2014 22.21 22.69 22.18 22.54 2,473,406
04/28/2014 22.39 22.45 22.01 22.22 2,545,414
04/25/2014 22.41 22.6 22.23 22.47 2,332,982
04/24/2014 22.11 22.56 22.01 22.23 2,616,544
04/23/2014 22.13 22.56 22.07 22.37 2,890,729
04/22/2014 21.81 22.2 21.72 22.12 3,598,566
04/21/2014 21.82 21.87 21.37 21.8 3,164,523
04/17/2014 22.1 22.24 21.83 21.87 2,233,390
04/16/2014 22.33 22.38 21.9 22.09 2,156,168
04/15/2014 21.98 22.35 21.74 22.29 5,375,853
04/14/2014 22.53 22.91 22.36 22.58 3,377,688
04/11/2014 22.66 22.85 22.11 22.27 3,393,007
04/10/2014 23.33 23.5 22.6 22.66 4,017,926
04/09/2014 22.71 23.38 22.65 23.11 6,157,600
04/08/2014 23.06 23.13 22.755 22.91 4,281,290
04/07/2014 22.63 23.25 22.53 22.66 4,602,908
04/04/2014 23.41 23.43 22.73 22.78 3,753,876
04/03/2014 23 23.03 22.67 22.87 3,280,201
04/02/2014 23.15 23.437 23.07 23.11 3,349,486
04/01/2014 22.77 22.95 22.575 22.83 2,867,402
03/31/2014 23.16 23.26 22.63 22.7 3,467,041
03/28/2014 22.79 23.45 22.47 23.15 4,481,829
03/27/2014 22.28 22.93 22.27 22.71 4,687,946
03/26/2014 23.51 23.61 22.33 22.37 5,467,693
03/25/2014 23.54 23.68 23.24 23.46 3,468,286
03/24/2014 24.72 24.8101 23.2 23.27 6,926,636
03/21/2014 25.3 25.55 24.8 25.04 6,415,534
03/20/2014 24.76 25.4 24.53 25.14 4,407,959
03/19/2014 25.44 25.73 24.91 25.05 5,110,711
03/18/2014 25.56 26.17 25.33 25.83 4,797,974
03/17/2014 26.57 26.78 26.025 26.09 4,512,742
03/14/2014 26.95 27.14 26.42 26.72 4,530,090
03/13/2014 26.03 26.63 25.85 26.53 4,780,301
03/12/2014 25.37 26.09 25.36 26.05 4,419,000
03/11/2014 25.43 25.63 25 25.09 3,282,818
03/10/2014 25.19 25.46 24.9801 25.2 2,786,226
03/07/2014 25.53 25.59 24.84 25.18 6,427,614
03/06/2014 25.97 26.17 25.83 26.03 2,717,569
03/05/2014 25.39 25.9 25.27 25.83 2,587,423
03/04/2014 25.41 25.73 25.12 25.4 3,454,186
03/03/2014 26.13 26.33 25.64 25.7 4,332,794
02/28/2014 25.58 25.84 25.33 25.53 3,273,495
02/27/2014 25.37 25.97 25.2 25.51 3,238,462
02/26/2014 25.38 25.76 25.091 25.28 4,213,187
02/25/2014 25.72 26.08 25.38 25.62 4,290,720
02/24/2014 26.21 26.34 25.7542 25.83 3,945,711
02/21/2014 25.89 26.36 25.55 25.84 5,063,728
02/20/2014 25.01 25.99 24.87 25.95 6,364,046
02/19/2014 25.62 25.98 24.81 24.93 5,937,480
02/18/2014 25.72 25.89 25.12 25.76 5,468,126
02/14/2014 25.41 25.85 25.15 25.38 7,732,267
02/13/2014 23.8 24.78 23.58 24.74 5,321,420
02/12/2014 24.42 24.59 23.64 23.73 6,443,102
02/11/2014 23.59 24.5 23.56 24.28 7,396,422
02/10/2014 22.965 23.74 22.82 23.38 7,057,061
02/07/2014 21.98 22.79 21.9 22.62 4,932,197
02/06/2014 21.86 22.17 21.74 21.98 2,838,822
02/05/2014 22.06 22.06 21.63 21.74 4,561,519
02/04/2014 21.47 21.82 21.45 21.77 5,901,749
02/03/2014 21.9 22.19 21.53 21.56 4,818,622
01/31/2014 21.85 21.95 21.44 21.71 4,458,625
01/30/2014 21.38 21.89 21.26 21.78 4,165,466
01/29/2014 22.29 22.43 21.62 22.08 5,050,410
01/28/2014 21.51 21.97 21.27 21.92 4,350,069
01/27/2014 21.9 22.13 21.4 21.41 4,358,930
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?