SLW Historical Prices | Silver Wheaton Corp Common Shar Stock

BSE

0.15% NSE

0.28%

Silver Wheaton Corp. (SLW)

-NYSE

22.74 0.35(1.52%) 25 May 1:32AM|After Hours : 22.80 0.06 (0.26%) 25 May 2:48AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	22.98	23.40	22.59	22.74	4,626,000	22.74
23 May, 2013	23.30	23.35	22.90	23.09	4,250,200	23.09
22 May, 2013	22.79	23.40	22.40	22.91	7,985,000	22.91
21 May, 2013	22.50	22.88	22.09	22.38	6,226,000	22.38
21-May-2013	0.12 Dividend
20 May, 2013	21.47	23.26	21.45	23.18	7,339,000	23.06
17 May, 2013	22.23	22.53	21.75	21.77	5,535,400	21.66
16 May, 2013	21.95	23.09	21.69	22.57	6,711,600	22.45
15 May, 2013	23.07	23.13	22.11	22.18	6,872,200	22.07
14 May, 2013	23.30	23.75	23.17	23.40	3,912,300	23.28
13 May, 2013	24.04	24.04	23.29	23.46	5,738,800	23.34
10 May, 2013	23.51	24.43	23.43	24.32	5,355,800	24.19
9 May, 2013	24.23	25.18	24.06	24.34	5,924,600	24.21
8 May, 2013	23.93	24.74	23.79	24.59	5,291,100	24.46
7 May, 2013	23.90	23.95	23.33	23.72	5,490,500	23.60
6 May, 2013	24.59	24.63	24.07	24.33	3,639,700	24.20
3 May, 2013	24.41	25.20	24.33	24.56	4,796,300	24.43
2 May, 2013	24.48	24.53	24.07	24.28	4,131,000	24.15
1 May, 2013	23.73	24.51	23.60	24.21	5,413,600	24.08
30 Apr, 2013	23.99	24.55	23.39	24.53	4,631,600	24.40
29 Apr, 2013	24.04	24.24	23.70	24.04	3,957,900	23.92
26 Apr, 2013	24.49	24.55	23.22	23.63	7,174,300	23.51
25 Apr, 2013	24.51	24.95	24.02	24.39	10,512,500	24.26
24 Apr, 2013	23.14	24.10	23.02	23.91	7,236,500	23.79
23 Apr, 2013	22.63	22.78	22.03	22.64	6,141,200	22.52
22 Apr, 2013	23.29	23.29	22.52	22.89	6,052,400	22.77
19 Apr, 2013	23.44	23.63	22.05	22.73	9,565,100	22.61
18 Apr, 2013	22.07	23.29	21.79	23.14	10,606,900	23.02
17 Apr, 2013	23.52	23.75	21.86	22.03	12,612,900	21.92
16 Apr, 2013	24.71	24.97	23.46	23.68	7,713,800	23.56
15 Apr, 2013	24.45	24.73	23.50	23.90	13,608,600	23.78
12 Apr, 2013	27.30	27.36	26.05	26.46	9,270,800	26.32
11 Apr, 2013	28.31	28.56	27.76	28.03	3,866,900	27.88
10 Apr, 2013	29.48	29.50	28.23	28.32	7,253,700	28.17
9 Apr, 2013	28.95	30.25	28.93	29.86	4,977,300	29.71
8 Apr, 2013	29.03	29.42	28.65	28.78	3,341,300	28.63
5 Apr, 2013	29.41	29.60	28.71	29.07	4,909,000	28.92
4 Apr, 2013	28.16	29.30	27.94	29.03	5,837,100	28.88
3 Apr, 2013	29.49	30.02	27.76	28.35	8,131,000	28.20
2 Apr, 2013	30.42	30.48	29.36	29.60	5,877,300	29.45
1 Apr, 2013	31.18	31.27	30.62	30.81	2,765,900	30.65
28 Mar, 2013	31.50	31.61	30.98	31.35	3,148,800	31.19
28-Mar-2013	0.14 Dividend
27 Mar, 2013	31.19	31.95	31.05	31.80	4,551,400	31.50
26 Mar, 2013	31.27	31.45	30.76	31.40	3,580,200	31.10
25 Mar, 2013	31.13	31.49	30.70	31.25	3,862,700	30.95
22 Mar, 2013	31.11	31.94	30.82	31.23	4,502,500	30.93
21 Mar, 2013	30.54	31.15	30.20	30.98	5,049,700	30.68
20 Mar, 2013	30.55	30.56	30.04	30.20	3,562,400	29.91
19 Mar, 2013	30.31	30.66	30.16	30.46	4,090,300	30.17
18 Mar, 2013	30.87	30.90	30.33	30.40	4,253,800	30.11
15 Mar, 2013	30.64	30.88	30.30	30.40	4,406,800	30.11
14 Mar, 2013	30.20	30.95	30.01	30.64	4,114,500	30.35
13 Mar, 2013	31.41	31.53	30.36	30.47	4,990,300	30.18
12 Mar, 2013	30.69	31.37	30.28	31.28	5,105,100	30.98
11 Mar, 2013	30.93	31.02	30.08	30.21	5,383,000	29.92
8 Mar, 2013	30.89	31.55	30.43	30.84	5,731,000	30.55
7 Mar, 2013	31.80	32.05	30.90	31.02	4,311,900	30.72
6 Mar, 2013	30.17	31.69	29.79	31.62	6,904,600	31.32
5 Mar, 2013	30.75	31.30	30.15	30.24	5,098,800	29.95
4 Mar, 2013	31.78	31.83	30.11	30.28	4,573,700	29.99
1 Mar, 2013	31.80	32.10	31.46	31.75	2,802,700	31.45
28 Feb, 2013	32.20	32.57	31.43	31.63	3,682,100	31.33
27 Feb, 2013	32.36	32.52	32.02	32.39	2,252,200	32.08
26 Feb, 2013	32.23	32.68	31.51	32.60	3,402,600	32.29
25 Feb, 2013	32.43	32.72	32.04	32.24	3,620,500	31.93
22 Feb, 2013	32.40	32.45	31.83	32.01	3,698,600	31.70
21 Feb, 2013	32.22	33.20	32.20	32.33	4,180,300	32.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SLW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Silver Wheaton Corp. (SLW)