SLW Historical Prices | Silver Wheaton Corp Common Shar Stock

BSE

0.15% NSE

0.28%

Silver Wheaton Corp. (SLW)

-NYSE

23.09 24 May 1:31AM|Pre-Market : 23.00 0.09 (0.39%) 6:09PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 Feb, 2012	36.48	37.20	36.36	37.18	5,154,700	36.41
17 Feb, 2012	36.54	36.54	35.72	36.00	2,998,000	35.26
16 Feb, 2012	34.90	36.44	34.90	36.20	4,117,200	35.45
15 Feb, 2012	35.54	35.99	35.16	35.44	4,457,200	34.71
14 Feb, 2012	35.54	35.80	34.71	35.22	4,478,900	34.49
13 Feb, 2012	35.83	35.90	35.30	35.72	3,020,000	34.98
10 Feb, 2012	34.96	35.62	34.56	35.56	4,616,100	34.83
9 Feb, 2012	36.40	36.67	35.50	35.66	4,182,900	34.92
8 Feb, 2012	36.20	36.65	35.59	35.93	4,197,800	35.19
7 Feb, 2012	35.92	36.69	35.45	36.11	4,672,100	35.36
6 Feb, 2012	35.46	36.10	35.25	35.95	3,835,600	35.21
3 Feb, 2012	36.08	36.36	35.40	35.96	5,544,300	35.22
2 Feb, 2012	36.47	37.25	36.36	36.65	4,837,800	35.89
1 Feb, 2012	36.25	36.55	35.75	36.23	6,227,000	35.48
31 Jan, 2012	36.46	36.80	35.04	35.61	5,389,900	34.87
30 Jan, 2012	35.19	35.80	34.86	35.60	4,660,200	34.86
27 Jan, 2012	34.74	35.94	34.64	35.70	6,054,400	34.96
26 Jan, 2012	35.17	35.95	34.45	34.62	8,860,700	33.90
25 Jan, 2012	31.80	34.70	31.34	34.48	10,951,900	33.77
24 Jan, 2012	32.47	32.51	31.82	31.93	3,674,800	31.27
23 Jan, 2012	31.82	32.93	31.71	32.58	7,254,900	31.91
20 Jan, 2012	30.51	31.64	30.28	31.50	6,475,200	30.85
19 Jan, 2012	31.43	31.48	30.23	30.67	3,873,100	30.04
18 Jan, 2012	30.97	31.52	30.89	31.25	3,447,900	30.60
17 Jan, 2012	31.85	31.89	30.76	30.98	3,139,800	30.34
13 Jan, 2012	30.94	31.12	30.47	31.01	3,205,300	30.37
12 Jan, 2012	31.52	31.90	31.01	31.30	4,331,600	30.65
11 Jan, 2012	31.04	31.14	30.60	31.01	3,167,200	30.37
10 Jan, 2012	31.19	31.46	31.00	31.02	3,746,200	30.38
9 Jan, 2012	30.16	30.70	30.00	30.19	2,893,000	29.57
6 Jan, 2012	30.79	30.87	29.95	30.10	3,481,600	29.48
5 Jan, 2012	30.24	30.95	29.75	30.59	3,205,800	29.96
4 Jan, 2012	30.25	30.97	30.08	30.50	3,616,200	29.87
3 Jan, 2012	29.84	30.80	29.84	30.60	4,645,500	29.97
30 Dec, 2011	29.00	29.49	28.75	28.96	4,678,800	28.36
29 Dec, 2011	27.10	28.50	26.85	28.48	5,976,300	27.89
28 Dec, 2011	29.06	29.11	27.45	27.65	4,929,900	27.08
27 Dec, 2011	29.15	29.34	28.81	28.90	2,030,700	28.30
23 Dec, 2011	29.40	29.67	29.32	29.58	1,984,600	28.97
22 Dec, 2011	29.20	29.42	28.82	29.31	3,821,300	28.70
21 Dec, 2011	29.83	29.88	29.19	29.57	4,291,500	28.96
20 Dec, 2011	28.87	29.83	28.75	29.80	4,373,100	29.18
19 Dec, 2011	28.95	29.20	28.15	28.26	4,296,700	27.68
16 Dec, 2011	28.84	29.25	28.47	29.18	6,228,700	28.58
15 Dec, 2011	29.55	29.60	28.27	28.33	7,151,300	27.74
14 Dec, 2011	29.89	30.08	28.58	29.07	9,210,900	28.47
13 Dec, 2011	32.04	32.69	30.53	30.88	5,403,200	30.24
12 Dec, 2011	32.29	32.32	31.41	32.10	4,616,600	31.44
9 Dec, 2011	33.16	33.63	33.05	33.38	3,706,800	32.69
8 Dec, 2011	33.12	33.29	32.52	32.88	4,949,300	32.20
7 Dec, 2011	33.42	33.60	32.99	33.46	3,742,700	32.77
6 Dec, 2011	32.19	33.90	32.07	33.52	4,028,000	32.83
5 Dec, 2011	33.14	33.87	32.41	32.63	4,749,700	31.96
2 Dec, 2011	34.46	34.46	32.82	33.01	5,493,700	32.33
1 Dec, 2011	33.75	34.26	33.11	33.71	4,298,100	33.01
30 Nov, 2011	32.57	33.64	32.50	33.58	5,757,300	32.89
29 Nov, 2011	32.42	32.89	31.24	31.34	5,727,700	30.69
28 Nov, 2011	32.33	32.70	32.06	32.32	5,016,800	31.65
25 Nov, 2011	30.62	31.47	30.61	30.91	2,542,700	30.27
23 Nov, 2011	31.62	31.92	30.86	31.10	5,793,100	30.46
22 Nov, 2011	31.79	32.49	31.38	32.32	5,495,600	31.65
21 Nov, 2011	31.28	31.62	30.55	31.47	6,098,700	30.82
21-Nov-2011	0.09 Dividend
18 Nov, 2011	32.53	33.16	31.90	32.32	5,713,000	31.56
17 Nov, 2011	34.27	34.33	32.05	32.27	9,223,500	31.52
16 Nov, 2011	34.85	35.53	34.63	34.69	4,168,900	33.88
15 Nov, 2011	35.51	35.96	34.87	35.37	3,912,600	34.54
* 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)