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, 2012	26.86	27.00	25.65	26.35	6,999,200	25.97
23 May, 2012	25.01	26.41	24.53	26.41	8,330,600	26.03
22 May, 2012	25.49	26.26	25.13	25.46	6,403,100	25.09
21 May, 2012	24.55	25.70	24.53	25.62	4,691,800	25.25
21-May-2012	0.09 Dividend
18 May, 2012	25.17	25.70	24.52	24.63	7,684,600	24.19
17 May, 2012	24.26	25.04	23.76	24.53	9,507,700	24.09
16 May, 2012	23.00	24.48	22.94	23.50	9,838,400	23.08
15 May, 2012	24.57	24.90	23.09	23.24	9,611,100	22.82
14 May, 2012	25.70	25.82	24.24	24.40	10,406,200	23.96
11 May, 2012	26.21	27.13	26.00	26.46	5,325,100	25.98
10 May, 2012	27.31	27.39	26.27	26.50	5,344,400	26.02
9 May, 2012	25.88	27.61	25.57	26.94	8,043,500	26.45
8 May, 2012	26.91	26.91	26.05	26.42	8,945,400	25.94
7 May, 2012	28.31	28.54	27.20	27.45	7,154,500	26.96
4 May, 2012	28.88	29.13	28.25	28.32	5,760,600	27.81
3 May, 2012	29.66	29.76	28.61	28.88	5,177,700	28.36
2 May, 2012	30.17	30.24	29.70	29.94	4,089,900	29.40
1 May, 2012	30.70	31.03	30.40	30.53	3,669,400	29.98
30 Apr, 2012	29.90	30.73	29.45	30.53	3,888,500	29.98
27 Apr, 2012	30.41	30.57	30.00	30.24	3,606,500	29.70
26 Apr, 2012	29.85	30.50	29.79	29.91	5,243,400	29.37
25 Apr, 2012	28.98	29.79	28.45	29.76	7,015,000	29.22
24 Apr, 2012	28.59	28.84	28.25	28.46	3,346,000	27.95
23 Apr, 2012	28.68	28.76	27.96	28.34	6,141,500	27.83
20 Apr, 2012	29.66	29.95	29.33	29.34	2,721,500	28.81
19 Apr, 2012	29.73	30.11	29.42	29.51	4,779,100	28.98
18 Apr, 2012	29.98	30.19	29.50	29.58	4,588,900	29.05
17 Apr, 2012	29.79	30.65	29.46	30.17	4,946,900	29.63
16 Apr, 2012	30.33	30.63	29.12	29.65	10,832,900	29.12
13 Apr, 2012	31.74	31.80	31.00	31.16	4,855,700	30.60
12 Apr, 2012	30.39	32.20	30.39	32.03	5,145,300	31.45
11 Apr, 2012	31.31	31.36	30.45	30.58	2,941,300	30.03
10 Apr, 2012	30.90	31.18	30.15	30.94	5,497,800	30.38
9 Apr, 2012	31.25	31.58	30.90	30.96	3,086,900	30.40
5 Apr, 2012	31.74	31.82	31.01	31.19	4,059,100	30.63
4 Apr, 2012	32.02	32.19	30.97	31.53	5,535,300	30.96
3 Apr, 2012	33.58	33.75	32.51	32.74	4,892,000	32.15
2 Apr, 2012	33.02	34.20	32.92	33.68	3,842,400	33.07
02-Apr-2012	0.09 Dividend
30 Mar, 2012	33.29	33.52	32.79	33.20	3,610,100	32.51
29 Mar, 2012	32.18	33.07	31.63	33.06	4,674,800	32.38
28 Mar, 2012	33.18	33.35	32.18	32.33	5,760,300	31.66
27 Mar, 2012	34.10	34.19	33.50	33.57	3,917,000	32.88
26 Mar, 2012	34.40	34.61	33.65	33.97	5,533,200	33.27
23 Mar, 2012	32.62	34.25	32.48	33.61	7,792,400	32.92
22 Mar, 2012	32.19	32.33	31.78	31.98	4,509,800	31.32
21 Mar, 2012	32.98	33.14	32.44	32.79	4,417,300	32.11
20 Mar, 2012	32.60	32.70	32.13	32.61	5,463,100	31.94
19 Mar, 2012	32.99	33.73	32.89	33.09	4,156,700	32.41
16 Mar, 2012	33.51	33.58	33.06	33.18	8,020,700	32.49
15 Mar, 2012	33.41	34.05	33.24	33.49	4,769,800	32.80
14 Mar, 2012	34.45	34.52	33.09	33.38	7,064,100	32.69
13 Mar, 2012	34.86	35.74	34.72	35.00	4,481,100	34.28
12 Mar, 2012	35.35	35.45	34.65	35.00	3,353,900	34.28
9 Mar, 2012	35.84	36.28	35.32	35.49	5,063,700	34.76
8 Mar, 2012	36.05	36.39	35.41	35.97	4,534,800	35.23
7 Mar, 2012	35.18	35.69	34.58	35.37	3,956,400	34.64
6 Mar, 2012	34.87	35.25	34.40	34.97	7,348,100	34.25
5 Mar, 2012	36.91	36.98	35.64	36.21	6,451,800	35.46
2 Mar, 2012	38.42	38.55	37.11	37.59	5,931,500	36.81
1 Mar, 2012	38.38	39.00	37.80	38.78	4,903,000	37.98
29 Feb, 2012	40.11	40.36	37.78	38.37	11,704,100	37.58
28 Feb, 2012	39.09	40.00	38.81	39.90	7,053,500	39.08
27 Feb, 2012	38.55	39.12	38.16	38.60	4,533,600	37.80
24 Feb, 2012	39.11	39.34	38.45	38.75	4,240,400	37.95
23 Feb, 2012	38.80	39.56	38.51	39.14	6,488,600	38.33
22 Feb, 2012	37.07	38.64	37.01	38.37	6,967,900	37.58
* 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)