Silver Wheaton Corp. (USA) historical prices

   Watch this stock

Historical chart

    27.25 
    23.85 
    20.45 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 21.83 21.83 21.36 21.41 3,467,022
Nov 25, 2014 21.07 21.86 21.07 21.84 5,486,806
Nov 24, 2014 21.09 21.50 20.83 21.08 4,734,932
Nov 21, 2014 21.87 21.99 21.08 21.31 6,813,685
Nov 20, 2014 20.97 21.44 20.83 21.31 5,754,395
Nov 19, 2014 21.35 21.42 20.45 20.67 8,659,094
Nov 18, 2014 20.96 21.44 20.71 21.35 7,619,267
Nov 17, 2014 20.10 20.86 19.90 20.60 7,586,215
Nov 14, 2014 18.78 20.38 18.56 20.19 8,574,479
Nov 13, 2014 19.31 19.52 18.78 19.06 7,140,071
Nov 12, 2014 18.74 19.39 18.39 19.01 7,598,430
Nov 11, 2014 18.15 19.05 18.14 18.69 7,352,595
Nov 10, 2014 18.69 18.74 17.84 17.96 7,639,421
Nov 7, 2014 18.21 19.00 18.19 18.86 7,449,422
Nov 6, 2014 17.25 18.25 17.15 17.83 7,947,896
Nov 5, 2014 16.71 17.86 16.57 17.05 8,178,243
Nov 4, 2014 17.75 17.85 17.14 17.22 5,882,798
Nov 3, 2014 17.39 18.00 17.18 17.91 5,492,697
Oct 31, 2014 17.03 17.66 16.78 17.37 10,644,538
Oct 30, 2014 18.99 19.03 17.77 17.89 8,432,097
Oct 29, 2014 19.73 20.03 19.03 19.22 5,189,534
Oct 28, 2014 19.49 19.95 19.31 19.89 3,209,057
Oct 27, 2014 19.56 19.60 19.26 19.35 3,602,279
Oct 24, 2014 19.77 19.92 19.40 19.74 3,184,067
Oct 23, 2014 19.37 19.93 19.19 19.71 4,723,474
Oct 22, 2014 19.86 20.07 19.22 19.35 5,227,472
Oct 21, 2014 20.24 20.44 19.98 20.12 4,011,121
Oct 20, 2014 19.65 20.01 19.53 19.99 4,057,731
Oct 17, 2014 19.80 19.88 19.34 19.50 5,424,612
Oct 16, 2014 19.61 20.30 19.53 19.79 5,834,601