Silver Wheaton Corp Historical Stock Prices

SLW 
$17.54
*  
0.20
1.15%
Get SLW Alerts
*Delayed - data as of Jul. 6, 2015  -  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: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

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  17.21  17.77  17.11  17.54 3,861,165
07/06/2015 17.21 17.77 17.11 17.54 3,862,265
07/02/2015 17.07 17.44 17.0154 17.34 3,091,111
07/01/2015 17.27 17.29 16.93 16.95 2,169,402
06/30/2015 17.33 17.51 17.16 17.34 3,465,606
06/29/2015 17.7 17.75 17.39 17.44 3,401,349
06/26/2015 17.72 17.75 17.5401 17.72 2,600,703
06/25/2015 18.01 18.01 17.68 17.77 2,317,068
06/24/2015 18.03 18.33 17.86 17.94 3,458,592
06/23/2015 18.09 18.35 18.07 18.11 2,158,202
06/22/2015 18.04 18.34 17.98 18.24 2,676,032
06/19/2015 18.72 18.89 18.15 18.2 4,960,822
06/18/2015 19.02 19.18 18.78 18.93 2,832,410
06/17/2015 18.33 18.75 18.25 18.74 3,502,956
06/16/2015 18.51 18.51 18.33 18.37 2,194,798
06/15/2015 18.36 18.88 18.3 18.66 2,134,773
06/12/2015 18.48 18.6 18.29 18.36 1,718,992
06/11/2015 18.78 18.78 18.45 18.61 1,688,605
06/10/2015 18.74 18.89 18.545 18.84 2,466,156
06/09/2015 18.71 18.8499 18.41 18.44 2,035,709
06/08/2015 18.73 18.74 18.31 18.64 2,276,280
06/05/2015 18.63 18.99 18.5 18.68 2,197,702
06/04/2015 18.84 18.95 18.64 18.88 2,072,279
06/03/2015 19.2 19.32 18.9 19.05 2,094,756
06/02/2015 19.2 19.51 19.16 19.34 2,144,138
06/01/2015 19.2 19.4101 19.02 19.08 2,044,584
05/29/2015 18.97 19.2201 18.82 19.07 2,784,510
05/28/2015 18.74 18.99 18.49 18.94 3,518,509
05/27/2015 18.8 18.84 18.55 18.74 2,339,743
05/26/2015 19.08 19.14 18.61 18.78 4,731,065
05/22/2015 19.565 19.58 19.3 19.36 2,529,866
05/21/2015 19.53 19.65 19.41 19.58 2,177,378
05/20/2015 19.74 19.95 19.59 19.61 2,973,786
05/19/2015 20.14 20.19 19.64 19.66 4,266,916
05/18/2015 20.58 20.7 20.33 20.36 2,576,621
05/15/2015 20.41 20.65 20.2598 20.47 3,104,457
05/14/2015 21 21.12 20.45 20.52 3,895,738
05/13/2015 20.62 21 20.46 20.74 4,895,087
05/12/2015 20.18 20.38 20.075 20.14 2,966,385
05/11/2015 19.9 20.39 19.865 19.98 2,513,742
05/08/2015 19.84 20.25 19.7 19.86 2,921,436
05/07/2015 19.3 19.9 19.21 19.86 4,136,542
05/06/2015 19.95 19.98 19.285 19.59 4,084,991
05/05/2015 20.55 20.64 19.635 19.82 3,309,560
05/04/2015 20.54 20.77 20.21 20.26 3,287,355
05/01/2015 19.59 20.24 19.55 20.17 4,114,374
04/30/2015 20.18 20.18 19.65 19.74 4,919,561
04/29/2015 20.54 20.915 20.39 20.6 4,451,969
04/28/2015 20 20.65 19.9 20.48 5,748,087
04/27/2015 19.44 20.24 19.34 19.85 6,916,008
04/24/2015 19.23 19.4633 18.97 19.16 3,240,715
04/23/2015 19.11 19.45 18.95 19.35 2,947,705
04/22/2015 19.35 19.45 18.95 19.05 3,199,991
04/21/2015 19.47 19.69 19.2774 19.47 2,697,957
04/20/2015 19.36 19.51 19.11 19.49 2,855,213
04/17/2015 19.36 19.84 19.32 19.46 4,377,059
04/16/2015 19.69 19.75 19.2 19.24 2,781,600
04/15/2015 19.09 19.55 19.03 19.49 3,928,879
04/14/2015 19.23 19.4 18.94 18.99 3,716,473
04/13/2015 19.59 19.59 19.08 19.11 2,745,391
04/10/2015 19.51 19.75 19.45 19.59 2,617,059
04/09/2015 19.08 19.41 19.03 19.2 2,611,681
04/08/2015 19.61 19.7 19.13 19.29 3,271,151
04/07/2015 19.58 19.89 19.48 19.52 3,435,389
04/06/2015 19.82 19.96 19.54 19.65 4,688,406
04/02/2015 19.72 19.83 19.13 19.19 4,937,020
04/01/2015 19.12 20.1 19.12 19.82 5,333,323
03/31/2015 19.16 19.21 18.76 19.02 3,853,737
03/30/2015 19.42 19.46 19.055 19.22 3,475,822
03/27/2015 19.78 19.91 19.23 19.62 3,479,770
03/26/2015 20.34 20.48 19.57 19.72 3,868,294
03/25/2015 20.51 20.56 20.04 20.04 3,417,078
03/24/2015 20.44 20.52 20.1 20.33 5,007,387
03/23/2015 20.35 20.47 19.84 20.41 5,827,095
03/20/2015 19.75 20.25 19.65 20.19 8,147,520
03/19/2015 18.96 19.65 18.77 19.42 6,690,027
03/18/2015 18.31 19.155 18.26 19.01 11,746,230
03/17/2015 18.62 18.827 18.34 18.45 5,150,303
03/16/2015 18.97 19.06 18.49 18.82 4,840,799
03/13/2015 18.625 18.9 18.29 18.85 3,908,908
03/12/2015 18.75 18.85 18.36 18.56 3,596,121
03/11/2015 18.15 18.62 17.94 18.56 6,396,857
03/10/2015 18.48 18.76 18.06 18.19 5,571,012
03/09/2015 18.82 18.94 18.291 18.5 4,806,020
03/06/2015 19.11 19.32 18.74 18.79 7,142,569
03/05/2015 19.95 20.03 19.57 19.6 4,303,468
03/04/2015 19.92 20.02 19.74 19.9 4,146,415
03/03/2015 20.15 20.41 19.84 20.02 8,395,695
03/02/2015 21.53 21.6299 21.07 21.2 2,757,426
02/27/2015 21.56 21.83 21.43 21.59 2,405,278
02/26/2015 21.65 21.74 21.35 21.44 2,283,453
02/25/2015 21.32 21.525 21.14 21.38 2,773,972
02/24/2015 20.96 21.46 20.94 21.14 2,776,068
02/23/2015 21.22 21.3508 20.93 21.19 3,958,428
02/20/2015 21.69 22.12 21.365 21.42 3,015,645
02/19/2015 22.38 22.38 21.6 21.71 3,262,082
02/18/2015 21.82 22.36 21.52 22.29 3,980,882
02/17/2015 22.21 22.44 21.73 21.77 4,380,098
02/13/2015 22.74 23.12 22.7 22.76 2,765,858
02/12/2015 22.39 22.59 22.12 22.42 3,531,916
02/11/2015 22.2 22.32 21.78 22.04 2,639,859
02/10/2015 22.22 22.31 21.82 22.17 3,115,641
02/09/2015 22.56 22.69 22.33 22.51 2,491,990
02/06/2015 22.63 23.03 22.1401 22.33 4,869,638
02/05/2015 22.96 23.365 22.8 23.33 3,109,455
02/04/2015 22.82 23.33 22.511 23.12 3,796,542
02/03/2015 23.04 23.08 22.32 22.63 4,460,144
02/02/2015 22.66 23.35 22.58 23.15 4,151,749
01/30/2015 22.24 23.236 22.09 22.97 4,942,734
01/29/2015 22 22.59 21.8 22.25 5,684,628
01/28/2015 23.8 23.93 22.66 22.9 5,346,791
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
*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?