SLW: Historical Prices for SILVER WHEATON CORP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	16.30	16.72	16.00	16.25	9,403,800	16.25
20-Nov-09	15.49	15.74	15.39	15.59	5,422,200	15.59
19-Nov-09	15.48	15.93	15.11	15.87	6,212,600	15.87
18-Nov-09	16.17	16.32	15.62	15.78	8,234,300	15.78
17-Nov-09	15.55	16.00	15.49	15.99	6,407,000	15.99
16-Nov-09	15.75	16.00	15.54	15.84	9,167,100	15.84
13-Nov-09	14.94	15.41	14.80	15.20	8,348,200	15.20
12-Nov-09	15.15	15.29	14.59	14.88	9,197,400	14.88
11-Nov-09	15.30	15.50	15.04	15.29	8,413,100	15.29
10-Nov-09	14.60	14.97	14.34	14.97	7,807,400	14.97
9-Nov-09	14.63	14.92	14.55	14.69	7,931,900	14.69
6-Nov-09	14.02	14.41	13.97	14.03	8,614,000	14.03
5-Nov-09	14.04	14.21	13.70	14.02	5,591,900	14.02
4-Nov-09	14.19	14.32	13.74	13.89	11,639,100	13.89
3-Nov-09	12.58	13.96	12.36	13.85	11,284,600	13.85
2-Nov-09	12.88	13.20	12.17	12.65	10,339,700	12.65
30-Oct-09	12.96	13.02	11.90	12.48	11,613,000	12.48
29-Oct-09	12.43	13.27	12.17	13.12	8,493,200	13.12
28-Oct-09	12.72	12.94	11.86	11.96	11,359,900	11.96
27-Oct-09	12.87	13.10	12.38	12.92	9,998,600	12.92
26-Oct-09	13.96	14.23	12.86	13.01	11,322,300	13.01
23-Oct-09	14.26	14.39	13.83	13.92	6,952,600	13.92
22-Oct-09	14.30	14.42	13.85	13.99	7,202,600	13.99
21-Oct-09	14.02	14.88	13.99	14.41	10,079,900	14.41
20-Oct-09	14.43	14.53	13.80	14.14	7,497,100	14.14
19-Oct-09	14.52	14.53	14.20	14.31	6,406,900	14.31
16-Oct-09	14.25	14.63	14.15	14.37	6,187,500	14.37
15-Oct-09	14.28	14.58	14.14	14.39	6,726,400	14.39
14-Oct-09	14.48	14.71	14.20	14.57	8,372,100	14.57
13-Oct-09	14.13	14.40	13.89	14.24	9,319,100	14.24
12-Oct-09	14.20	14.35	13.70	13.87	5,082,400	13.87
9-Oct-09	13.73	14.49	13.45	13.86	6,493,000	13.86
8-Oct-09	14.14	14.17	13.65	13.77	10,768,300	13.77
7-Oct-09	13.81	13.94	13.28	13.80	12,261,000	13.80
6-Oct-09	13.23	13.83	13.18	13.51	13,132,600	13.51
5-Oct-09	12.28	12.69	12.14	12.55	7,355,000	12.55
2-Oct-09	11.73	12.52	11.67	12.07	9,562,000	12.07
1-Oct-09	12.79	12.79	11.90	12.00	8,434,700	12.00
30-Sep-09	12.58	12.76	12.10	12.59	9,774,200	12.59
29-Sep-09	11.77	12.35	11.77	12.26	5,470,400	12.26
28-Sep-09	11.72	12.28	11.72	11.78	6,215,200	11.78
25-Sep-09	11.89	12.00	11.65	11.75	6,733,500	11.75
24-Sep-09	12.78	12.84	12.00	12.12	7,243,300	12.12
23-Sep-09	12.73	13.00	12.54	12.58	6,667,100	12.58
22-Sep-09	13.04	13.05	12.70	12.89	6,373,200	12.89
21-Sep-09	11.99	12.59	10.57	12.52	8,512,900	12.52
18-Sep-09	12.93	13.03	12.32	12.51	8,639,400	12.51
17-Sep-09	13.10	13.34	12.53	12.96	9,025,000	12.96
16-Sep-09	13.18	13.33	13.02	13.21	8,798,300	13.21
15-Sep-09	12.26	12.94	12.22	12.88	8,192,100	12.88
14-Sep-09	12.32	12.63	12.10	12.22	7,088,800	12.22
11-Sep-09	12.65	12.91	12.35	12.54	10,805,400	12.54
10-Sep-09	11.47	12.25	11.30	12.23	8,151,800	12.23
9-Sep-09	11.85	11.94	11.30	11.66	10,927,600	11.66
8-Sep-09	11.74	12.10	11.66	11.78	17,758,300	11.78
4-Sep-09	11.26	11.68	11.10	11.59	6,731,100	11.59
3-Sep-09	11.13	11.50	11.01	11.29	11,795,400	11.29
2-Sep-09	9.90	10.89	9.82	10.89	12,496,100	10.89
1-Sep-09	10.28	10.40	9.67	9.79	6,628,400	9.79
31-Aug-09	10.12	10.38	10.06	10.36	4,037,900	10.36
28-Aug-09	10.42	10.57	10.25	10.45	6,046,300	10.45
27-Aug-09	9.75	10.08	9.51	10.07	3,521,000	10.07
26-Aug-09	9.98	9.98	9.60	9.77	3,172,600	9.77
25-Aug-09	10.23	10.32	9.86	9.93	4,024,500	9.93
24-Aug-09	10.09	10.28	9.96	10.04	5,412,300	10.04
21-Aug-09	9.73	9.99	9.71	9.91	4,123,000	9.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions