SILVER WHEATON CORP

(NYSE: SLW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
22.09 Down -0.20 -0.90%
Find prices for:
SILVER WHEATON CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 22.85 22.11 22.66 22.27 3,393,032
04/04/2014 23.43 22.73 23.41 22.78 3,754,876
03/28/2014 23.45 22.47 22.79 23.15 4,482,626
03/21/2014 25.55 24.8 25.3 25.04 6,416,934
03/14/2014 27.14 26.42 26.95 26.72 4,533,390
03/07/2014 25.59 24.84 25.53 25.18 6,430,769
02/28/2014 25.84 25.33 25.58 25.53 3,273,495
02/21/2014 26.36 25.55 25.89 25.84 5,064,698
02/14/2014 25.85 25.15 25.41 25.38 7,732,717
02/07/2014 22.79 21.9 21.98 22.62 4,932,447
01/31/2014 21.95 21.44 21.85 21.71 4,459,825
01/24/2014 23.09 21.68 22.89 22.04 5,456,547
01/17/2014 22.67 22.02 22.09 22.32 5,008,313
01/10/2014 21.38 20.71 20.71 21.33 5,959,597
01/03/2014 21.61 21.02 21.44 21.12 4,642,982
12/27/2013 20.57 20.26 20.46 20.5 3,215,895
12/20/2013 20.11 19.68 19.92 19.74 5,533,254
12/13/2013 20.75 20.18 20.56 20.36 3,515,779
12/06/2013 20.2 19.75 19.75 19.83 4,338,198
11/29/2013 21.26 20.86 20.98 20.94 2,533,925
11/22/2013 21.23 20.62 20.91 20.71 3,799,523
11/15/2013 22.58 22.02 22.39 22.05 4,110,786
11/08/2013 21.65 20.88 21.39 21.6 6,210,382
11/01/2013 22.58 21.79 22.57 22.01 6,661,049
10/25/2013 24.65 23.99 24.31 24.59 4,225,767
10/18/2013 23.43 22.85 23.25 23.05 3,549,132
10/11/2013 22.23 21.61 22.1 22.12 4,198,332
10/04/2013 24.21 23.71 24.02 23.74 3,049,133
09/27/2013 25.16 24.69 24.74 24.93 4,434,450
09/20/2013 26.18 24.74 26.12 24.74 12,368,499
09/13/2013 24.77 23.87 24.01 24.7 5,657,842
09/06/2013 26.52 25.87 26.31 25.94 5,569,473
08/30/2013 26.8 26.01 26.13 26.35 5,254,319
08/23/2013 28.02 26.93 27.01 27.7 6,551,265
08/16/2013 27.68 26.2 27.37 26.77 10,603,810
08/09/2013 23.63 22.35 22.6 23.29 8,185,560
08/02/2013 22.69 21.98 22.36 22.07 4,538,497
07/26/2013 23.43 22.78 22.92 23.13 5,409,093
07/19/2013 21.46 20.86 20.88 21.43 3,020,683
07/12/2013 20.67 20.14 20.56 20.47 4,501,875
07/05/2013 18.91 18.39 18.74 18.88 4,899,201
06/28/2013 19.85 18.16 18.2 19.67 9,885,631
06/21/2013 20.55 19.75 20.42 20.37 6,298,030
06/14/2013 23.46 23.01 23.46 23.07 2,121,568
06/07/2013 23.8 23.25 23.68 23.51 4,087,244
05/31/2013 24.25 23.49 24.07 23.72 5,417,929
05/31/2013 0.12 Ex-dividend
05/24/2013 23.4 22.59 22.98 22.74 4,625,922
05/17/2013 22.53 21.75 22.23 21.77 5,540,894
05/10/2013 24.43 23.43 23.51 24.32 5,357,060
05/03/2013 25.2 24.33 24.41 24.56 4,796,937
04/26/2013 24.55 23.22 24.49 23.63 7,174,342
04/19/2013 23.63 22.05 23.44 22.73 9,565,493
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:18 AM ET