Silver Wheaton (SLW)

26.63 +1.15  +4.51%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Silver Wheaton Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 26.18 26.66 25.19 25.48 8397561
May 30, 2012 25.73 26.50 25.12 26.26 6041129
May 29, 2012 26.99 27.10 25.92 26.32 4832476
May 25, 2012 26.30 26.70 26.01 26.51 4087620
May 24, 2012 26.86 27.00 25.65 26.35 7001187
May 23, 2012 25.01 26.41 24.53 26.41 8330600
May 22, 2012 25.49 26.26 25.13 25.46 6403295
May 21, 2012 24.55 25.70 24.53 25.62 4692103
May 18, 2012 25.17 25.70 24.52 24.63 7685135
May 17, 2012 24.26 25.04 23.76 24.53 9509363
May 16, 2012 23.00 24.48 22.94 23.50 9839025
May 15, 2012 24.57 24.90 23.09 23.24 9611975
May 14, 2012 25.70 25.82 24.24 24.40 10408598
May 11, 2012 26.21 27.13 26.00 26.46 5325705
May 10, 2012 27.31 27.39 26.27 26.50 5346612
May 9, 2012 25.88 27.61 25.57 26.94 8049363
May 8, 2012 26.91 26.91 26.05 26.42 8948811
May 7, 2012 28.31 28.54 27.20 27.45 7154491
May 4, 2012 28.88 29.13 28.25 28.32 5768514
May 3, 2012 29.66 29.76 28.61 28.88 5182201
May 2, 2012 30.17 30.24 29.70 29.94 4089840
May 1, 2012 30.70 31.03 30.40 30.53 3670135
April 30, 2012 29.90 30.73 29.45 30.53 3888450
April 27, 2012 30.41 30.57 30.00 30.24 3264701
April 26, 2012 29.85 30.50 29.79 29.91 5247037
April 25, 2012 28.98 29.79 28.45 29.76 7015354
April 24, 2012 28.59 28.84 28.25 28.46 3346461
April 23, 2012 28.68 28.76 27.96 28.34 6141452
April 20, 2012 29.66 29.95 29.33 29.34 2721924
April 19, 2012 29.73 30.11 29.42 29.51 4779194
April 18, 2012 29.98 30.18 29.50 29.58 4589383
April 17, 2012 29.79 30.65 29.46 30.17 4946815
April 16, 2012 30.33 30.63 29.12 29.65 10833474
April 13, 2012 31.74 31.80 31.00 31.16 4861632
April 12, 2012 30.39 32.20 30.39 32.03 5151960
April 11, 2012 31.31 31.36 30.45 30.58 2946242
April 10, 2012 30.90 31.18 30.15 30.94 5498698
April 9, 2012 31.25 31.58 30.90 30.96 3091208
April 5, 2012 31.74 31.82 31.01 31.19 4060049
April 4, 2012 32.02 32.19 30.97 31.53 5536150
April 3, 2012 33.58 33.75 32.51 32.74 4894950
April 2, 2012 33.02 34.20 32.92 33.68 3844746
March 30, 2012 33.29 33.52 32.79 33.20 3611011
March 29, 2012 32.18 33.07 31.63 33.06 4674705
March 28, 2012 33.18 33.35 32.18 32.33 5761146
March 27, 2012 34.10 34.19 33.50 33.57 3917083
March 26, 2012 34.40 34.61 33.65 33.97 5533878
March 23, 2012 32.62 34.25 32.48 33.61 7792404
March 22, 2012 32.19 32.33 31.78 31.98 4512918
March 21, 2012 32.98 33.14 32.44 32.79 4417296
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SLW News

@paulwoll $SLW didn't leave yourself much breathing room with a 7cent, 3/10 of a percent stoploss there...
about 9 hours ago by MidasRex
Gold Stocks, ETFs Glitter As Jobs Data Fuel QE3 Hope
Jun 01, 3:05PM Investor's Business Daily
Precious Metals Stocks Gain Social MoMo: The StockTwits Heatmap http://stks.co/44Td Materials Materials 1HR $GOLD $ABX $SLW
about 9 hours ago by howardlindzon
Precious Metals Stocks Gain Social MoMo: The StockTwits Heatmap http://stks.co/44TX Materials Materials 1HR $GOLD $ABX $SLW
about 9 hours ago by StockTwits
Stocks to BUY ($JPM type hedge) or use as a real hedge ... $GLD $GOLD $SLW $GDX ... up huge today
about 11 hours ago by StockDaytrader
haha and $SLW dgaf and continues higher. :)
about 12 hours ago by Beastified
Tomorrow's Monster Stock
May 31, 2:09PM Fool
still smells...$SLV vs $SLW $CDE $EXK $HL - it's get those damn commodity equities off my books
about a day ago by mytfine
out all $SLW 26.25
about 2 days ago by Beastified
out 3/4 $SLW 26.28
about 2 days ago by Beastified
long $SLW 25.99
about 3 days ago by Beastified
@Sliver I'm still in $NFLX...a little pain but support should be here soon. (long $SLW fwiw)
about 3 days ago by kman3434
$ugl out -.20 and all out $slw -.32 and I'm done for today
about 3 days ago by doomdog144
Bought back $slw common this time
about 3 days ago by doomdog144
took gains on $slw calls +.50, probably too early but who cares
about 4 days ago by doomdog144
$SLW http://stks.co/40Pf @minitrader88 it has had trouble at the 20-day MA for 5 times now - interested on break above
about 4 days ago by StockTiger
I'm went long some gold via the $ugl today, only holding around 30% debt fund 30% in $ked and a few $slw calls, relaxing
about 8 days ago by doomdog144
long $SLW
about 8 days ago by Beastified
$SLW is jealous of $GG. Giddy up!
about 9 days ago by benrab
$SLW HOD, $GG
about 9 days ago by benrab
$GG $SLW UP UP AND AWWWAAYYY
about 9 days ago by BigMoneyTrade
$SLV -1.19%, slipping, 27.46. Weekly 27 puts -4% .24 x .26: http://stks.co/3vCh $SI_F $SLW
about 11 days ago by OptionsCommander
$GG $SLW EURO down the toilet, I hope Bank of America & Citi Bank go with it. US Markets sold off for 11 years suckers fake economy fake $US
about 14 days ago by plankton
Going into the weekend long $GG $CLNE $SLW $APA $PZG $VXX
about 14 days ago by BigMoneyTrade
$SLW sitting at 50% retracement from Nov 2008 low to Apr 2011 high....could be an intermediate bottom
about 14 days ago by phicycles
The Low-Cost King of Silver
May 14, 8:24PM Fool
Basic Materials Sector Wrap
May 14, 4:51PM Fox Business
Silver Wheaton: Q1 Earnings Up, Shares Fall
May 14, 1:05PM Investor Place
Silver Wheaton (SLW) Misses Q1 EPS by 3c
May 14, 6:32AM Street Insider
Why Isn't Gold Soaring?
May 09, 9:42AM Fool
All That Streams Is Not Silver
May 01, 5:00PM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
SLW 26.63 +1.15 +4.51% 9.008B
SLVY 48.03 -0.58 -1.19%
SLV 27.68 +0.72 +2.67%
SLTM 2.51 -0.10 -3.83% 160.59M
SLTC 4.14 +0.00 +0.00% 11.34M
SLT 6.55 -0.12 -1.80% 22.42B
SLRC 21.48 -0.29 -1.33% 797.00M
SLP 3.94 -0.02 -0.51% 61.82M
SLM 13.68 -0.29 -2.08% 7.115B
SLI 13.25 -0.09 -0.67% 60.96M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close