Silver Wheaton Corp Historical Stock Prices

SLW 
$26.78
*  
0.07
0.26%
Get SLW Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.51  26.82  26.44  26.78 2,703,609
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
01/24/2014 22.89 23.09 21.68 22.04 5,450,147
01/23/2014 22.55 22.94 22.33 22.53 4,937,765
01/22/2014 22.56 22.57 22.02 22.15 3,315,525
01/21/2014 22.11 22.77 21.87 22.62 4,504,355
01/17/2014 22.09 22.67 22.02 22.32 5,007,773
01/16/2014 21.78 21.89 21.58 21.82 2,712,658
01/15/2014 21.12 21.67 21.02 21.58 2,810,046
01/14/2014 21.63 22.0799 21.2 21.29 5,567,636
01/13/2014 21.4 21.87 21.0799 21.73 4,758,019
01/10/2014 20.71 21.38 20.71 21.33 5,959,496
01/09/2014 21 21 20.33 20.37 4,854,360
01/08/2014 20.87 21.28 20.79 21.05 3,305,157
01/07/2014 21.08 21.325 20.76 21.3 3,737,102
01/06/2014 21.29 21.73 21.25 21.34 4,843,325
01/03/2014 21.44 21.61 21.02 21.12 4,642,880
01/02/2014 20.71 21.38 20.54 21.24 6,404,374
12/31/2013 19.77 20.42 19.667 20.19 4,643,085
12/30/2013 20.27 20.31 19.92 19.96 3,605,188
12/27/2013 20.46 20.57 20.26 20.5 3,215,895
12/26/2013 20.53 20.757 20.24 20.36 3,432,632
12/24/2013 19.65 20.24 19.65 20.21 2,341,618
12/23/2013 19.78 19.79 19.5 19.67 3,839,875
12/20/2013 19.92 20.11 19.68 19.74 5,533,254
12/19/2013 19.75 19.91 19.52 19.75 4,691,331
12/18/2013 20.53 20.9699 20.05 20.11 7,635,307
12/17/2013 20.45 20.7499 20.27 20.5 3,338,981
12/16/2013 20.47 20.91 20.22 20.66 4,037,191
12/13/2013 20.56 20.7499 20.18 20.36 3,515,679
12/12/2013 19.92 20.39 19.83 20.31 3,808,220
12/11/2013 21.1 21.12 20.45 20.47 4,982,791
12/10/2013 21.02 21.32 20.94 21.06 4,940,852
12/09/2013 19.96 20.43 19.95 20.39 4,369,175
12/06/2013 19.75 20.2 19.75 19.83 4,337,898
12/05/2013 19.53 19.93 19.4 19.63 4,423,221
12/04/2013 19.6 20.22 19.39 20 7,630,793
12/03/2013 19.55 19.71 19.23 19.41 5,952,384
12/02/2013 20.59 20.63 19.62 19.63 7,735,578
11/29/2013 20.98 21.2599 20.86 20.94 2,533,925
11/27/2013 20.71 20.92 20.38 20.72 4,757,846
11/26/2013 20.26 20.6446 20.04 20.41 5,674,121
11/25/2013 20.33 20.62 19.87 20.42 6,410,168
11/22/2013 20.91 21.23 20.62 20.71 3,798,423
11/21/2013 20.8 21.03 20.453 20.85 5,421,643
11/20/2013 21.17 21.6 20.67 20.94 6,490,791
11/19/2013 21.56 21.82 21.31 21.47 3,293,466
11/18/2013 21.9 21.98 21.43 21.58 4,467,713
11/15/2013 22.39 22.58 22.02 22.05 4,108,462
11/14/2013 21.83 22.44 21.83 22.38 5,506,762
11/13/2013 21.35 21.64 21.15 21.57 4,013,217
11/12/2013 21.42 21.75 21.02 21.21 5,161,311
11/11/2013 21.2 21.54 20.82 21.53 5,754,393
11/08/2013 21.39 21.6496 20.88 21.6 6,153,926
11/07/2013 22.04 22.41 21.58 21.65 4,613,806
11/06/2013 22.61 22.7 22.279 22.39 3,999,354
11/05/2013 22.02 22.3 21.86 22.24 4,795,102
11/04/2013 22.2 22.56 22.02 22.08 6,165,120
11/01/2013 22.57 22.58 21.7949 22.01 6,659,949
10/31/2013 23.49 23.82 22.59 22.67 9,011,733
10/30/2013 24.45 24.83 23.61 24.4 6,236,030
10/29/2013 24.38 24.54 23.94 24.04 3,393,800
10/28/2013 24.66 24.8799 24.26 24.43 3,179,445
10/25/2013 24.31 24.65 23.99 24.59 4,225,367
10/24/2013 24.23 24.77 24.09 24.46 4,355,610
10/23/2013 24.02 24.45 23.53 23.62 4,701,645
10/22/2013 23.67 24.47 23.66 24.16 4,389,939
10/21/2013 23.22 23.37 23.07 23.33 2,991,815
10/18/2013 23.25 23.43 22.8499 23.05 3,546,499
10/17/2013 23.03 23.75 22.78 23.25 5,474,722
10/16/2013 22.37 22.55 21.88 22.25 3,643,840
10/15/2013 21.85 22.7 21.75 22.45 4,673,346
10/14/2013 22.3 22.41 21.752 22.03 3,505,509
10/11/2013 22.1 22.23 21.61 22.12 4,198,232
10/10/2013 22.66 22.845 22.25 22.41 3,700,282
10/09/2013 22.5 22.82 21.68 22.58 5,355,487
10/08/2013 23.92 24.05 22.59 22.71 4,442,976
10/07/2013 23.92 24 23.74 23.91 3,273,118
10/04/2013 24.02 24.21 23.71 23.74 3,048,768
10/03/2013 24.22 24.72 23.875 23.93 3,645,657
10/02/2013 24.28 24.92 24.2 24.29 4,076,094
10/01/2013 24 24.329 23.8 24.1 5,176,435
09/30/2013 24.42 25.23 24.31 24.77 4,763,559
09/27/2013 24.74 25.16 24.69 24.93 4,430,682
09/26/2013 24.95 25.2 24.22 24.49 3,516,812
09/25/2013 24.35 25.34 24.31 24.89 6,144,968
09/24/2013 24.01 24.43 23.63 24.18 6,020,525
09/23/2013 24.76 25.25 24.22 24.28 6,441,875
09/20/2013 26.12 26.18 24.74 24.74 12,364,432
09/19/2013 27.16 27.25 26.13 26.41 8,184,993
09/18/2013 24.42 27.12 23.935 26.87 12,551,848
09/17/2013 24.35 24.69 24.1 24.61 4,149,343
09/16/2013 25.04 25.19 24.1 24.18 7,472,994
09/13/2013 24.01 24.77 23.87 24.7 5,655,782
09/12/2013 24.46 24.49 24.01 24.08 6,286,031
09/11/2013 24.87 25.4726 24.7 25.39 4,929,455
09/10/2013 24.88 25.01 24.31 24.82 6,208,048
09/09/2013 25.89 26.13 25.48 25.68 4,507,332
09/06/2013 26.31 26.517 25.87 25.94 5,569,473
09/05/2013 26.48 26.59 25.58 25.75 4,867,920
09/04/2013 26.32 26.65 26.13 26.63 4,611,669
09/03/2013 27.04 27.25 26.65 26.74 4,775,074
08/30/2013 26.13 26.8 26.01 26.35 5,254,219
08/29/2013 26.14 26.9925 25.66 26.63 8,186,871
08/28/2013 27.2 27.7 26.15 26.37 8,352,114
08/27/2013 29.16 29.17 26.83 27.01 9,329,731
08/26/2013 28.08 28.88 27.75 28.42 8,561,741
08/23/2013 27.01 28.02 26.93 27.7 6,550,615
08/22/2013 26.86 27.36 26.79 27.07 5,273,496
08/21/2013 27.02 27.18 26.39 26.45 6,907,420
08/20/2013 26.43 27.65 26.41 27.3 6,360,699
08/19/2013 26.89 27.22 26.36 26.52 5,804,513
08/16/2013 27.37 27.68 26.2 26.77 10,603,410
08/15/2013 24.93 27.28 24.31 27.13 14,262,784
08/14/2013 24.37 25.39 24.34 25.14 7,788,974
08/13/2013 24.61 24.8 23.92 24.15 6,820,824
08/12/2013 24.01 24.63 24.01 24.51 8,213,697
08/09/2013 22.6 23.63 22.35 23.29 8,184,660
08/08/2013 21.39 22.835 21.25 22.72 7,563,611
08/07/2013 20.78 21.4 20.75 20.98 4,598,290
08/06/2013 21.71 21.71 20.81 20.93 5,384,516
08/05/2013 22.04 22.45 21.87 21.93 3,261,849
08/02/2013 22.36 22.69 21.98 22.07 4,529,672
08/01/2013 23.14 23.25 22.24 22.32 4,658,824
07/31/2013 23.24 23.56 22.58 22.97 6,001,279
07/30/2013 22.98 23.45 22.75 23.23 3,568,017
07/29/2013 23.22 23.35 22.88 23.03 4,016,910
07/26/2013 22.92 23.43 22.78 23.13 5,409,093
07/25/2013 22.73 23.5 22.65 23.32 5,621,508
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?