Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Wheaton Corp. (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 35.05 35.25 33.92 34.41 1,494,780 -0.85(-2.41%)
Jul 28, 2011 35.00 35.58 34.53 35.26 2,666,602 -0.09(-0.25%)
Jul 27, 2011 37.28 37.72 35.20 35.35 1,898,461 -1.83(-4.92%)
Jul 26, 2011 36.80 37.38 36.50 37.18 987,629 +0.40(+1.09%)
Jul 25, 2011 38.00 38.07 36.65 36.78 1,281,846 -0.67(-1.79%)
Jul 22, 2011 36.74 37.68 36.66 37.45 1,338,807 +1.30(+3.60%)
Jul 21, 2011 37.10 37.22 35.83 36.15 1,805,486 -1.21(-3.24%)
Jul 20, 2011 35.80 37.49 35.44 37.36 1,398,913 +0.77(+2.10%)
Jul 19, 2011 37.94 37.94 36.23 36.59 1,992,242 -1.46(-3.84%)
Jul 18, 2011 38.00 38.46 37.67 38.05 2,350,987 +1.07(+2.89%)
Jul 15, 2011 36.50 37.04 36.45 36.98 1,035,924 +0.44(+1.20%)
Jul 14, 2011 37.68 37.74 36.16 36.54 2,396,407 -0.25(-0.68%)
Jul 13, 2011 36.33 37.07 36.00 36.79 2,697,898 +1.32(+3.72%)
Jul 12, 2011 33.50 35.84 33.50 35.47 1,949,618 +1.51(+4.45%)
Jul 11, 2011 35.01 35.35 33.46 33.96 1,722,844 -0.91(-2.61%)
Jul 08, 2011 34.75 35.28 34.55 34.87 1,349,248 +0.27(+0.78%)
Jul 07, 2011 35.35 35.59 34.55 34.60 1,714,808 -0.42(-1.20%)
Jul 06, 2011 33.70 35.05 33.70 35.02 2,225,232 +1.83(+5.51%)
Jul 05, 2011 32.50 33.53 32.03 33.19 1,945,967 +1.12(+3.49%)
Jul 04, 2011 31.66 32.15 31.63 32.07 232,415 +0.24(+0.75%)
Jun 30, 2011 32.31 32.49 31.64 31.83 1,359,042 -0.54(-1.67%)
Jun 29, 2011 32.07 32.61 31.33 32.37 1,947,150 +0.48(+1.51%)
Jun 28, 2011 31.30 31.89 31.00 31.89 1,545,244 +0.72(+2.31%)
Jun 27, 2011 31.22 31.41 30.69 31.17 1,181,845 -0.17(-0.54%)
Jun 24, 2011 32.50 32.50 31.23 31.34 1,843,816 -1.09(-3.36%)
Jun 23, 2011 31.20 32.47 30.92 32.43 1,748,456 +0.57(+1.79%)
Jun 22, 2011 32.20 32.64 31.71 31.86 2,335,805 -0.16(-0.50%)
Jun 21, 2011 30.78 32.13 30.72 32.02 3,018,987 +1.47(+4.81%)
Jun 20, 2011 29.45 30.61 30.40 30.55 1,653,823 +1.07(+3.63%)
Jun 17, 2011 29.66 30.27 29.48 29.48 2,247,544 -0.26(-0.87%)
Jun 16, 2011 30.58 30.74 29.42 29.74 1,646,744 -0.72(-2.36%)
Jun 15, 2011 30.19 30.82 30.06 30.46 1,732,561 +0.04(+0.13%)
Jun 14, 2011 29.95 30.57 29.80 30.42 2,283,132 +0.54(+1.81%)
Jun 13, 2011 30.90 31.15 29.46 29.88 2,690,236 -1.58(-5.02%)
Jun 10, 2011 31.81 31.99 31.16 31.46 1,233,616 -0.87(-2.69%)
Jun 09, 2011 31.76 32.56 31.42 32.33 1,310,454 +0.57(+1.79%)
Jun 08, 2011 32.37 32.71 31.47 31.76 1,526,494 -1.16(-3.52%)
Jun 07, 2011 33.28 33.33 32.45 32.92 2,380,672 -0.06(-0.18%)
Jun 06, 2011 34.56 34.89 32.72 32.98 1,464,882 -1.49(-4.32%)
Jun 03, 2011 34.09 34.71 33.87 34.47 1,267,441 -0.36(-1.03%)
May 24, 2011 34.40 35.02 34.22 34.83 1,702,694 +0.66(+1.93%)
May 20, 2011 33.45 34.55 32.97 34.17 2,260,248 +0.64(+1.91%)
May 19, 2011 33.65 33.82 33.12 33.53 1,209,410 +0.12(+0.36%)
May 18, 2011 33.98 34.28 33.35 33.41 1,475,175 +0.09(+0.27%)
May 17, 2011 32.61 33.45 32.20 33.32 2,095,088 +0.47(+1.43%)
May 16, 2011 32.83 34.14 32.72 32.85 2,139,238 -0.18(-0.54%)
May 13, 2011 33.15 33.90 32.56 33.03 2,261,457 +0.34(+1.04%)
May 12, 2011 31.74 33.67 31.33 32.69 3,013,700 +0.04(+0.12%)
May 11, 2011 34.56 34.58 32.34 32.65 3,309,214 -2.57(-7.30%)
May 10, 2011 35.95 36.23 35.18 35.22 1,762,754 -0.25(-0.70%)
May 09, 2011 35.70 36.23 35.08 35.47 2,461,945 +0.83(+2.40%)
May 06, 2011 34.10 35.52 34.10 34.64 2,789,404 +0.62(+1.82%)
May 05, 2011 34.73 35.20 33.34 34.02 4,065,582 -1.63(-4.57%)
May 04, 2011 34.85 36.07 34.38 35.65 2,996,800 +0.48(+1.36%)
May 03, 2011 35.45 35.80 34.49 35.17 3,186,625 -0.76(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.