|
Silver Wheaton Co - [Ticker: SLW] | | Last Trade | 20.91 | Last Trade Time | 2018-10-12 - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 20.91 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SLW quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-04-21 | 4,861,400 | 7.51 | 7.58 | 7.07 | 7.26 | 00:00:00 | 2009-04-22 | 3,770,600 | 7.40 | 7.58 | 7.27 | 7.28 | 00:00:00 | 2009-04-23 | 4,781,600 | 7.42 | 7.82 | 7.32 | 7.62 | 00:00:00 | 2009-04-24 | 5,319,500 | 7.80 | 8.19 | 7.78 | 8.08 | 00:00:00 | 2009-04-27 | 3,862,900 | 8.11 | 8.29 | 8.01 | 8.11 | 00:00:00 | 2009-04-28 | 3,485,500 | 7.85 | 7.90 | 7.65 | 7.69 | 00:00:00 | 2009-04-29 | 3,102,500 | 7.98 | 8.12 | 7.85 | 7.95 | 00:00:00 | 2009-04-30 | 4,402,600 | 7.83 | 7.83 | 7.54 | 7.62 | 00:00:00 | 2009-05-01 | 2,461,400 | 7.63 | 7.82 | 7.53 | 7.72 | 00:00:00 | 2009-05-04 | 4,699,100 | 7.85 | 8.27 | 7.81 | 8.27 | 00:00:00 | 2009-05-05 | 5,811,500 | 8.48 | 8.59 | 8.39 | 8.59 | 00:00:00 | 2009-05-06 | 4,333,700 | 8.80 | 8.98 | 8.72 | 8.92 | 00:00:00 | 2009-05-07 | 5,201,200 | 9.08 | 9.24 | 8.63 | 8.73 | 00:00:00 | 2009-05-08 | 3,770,800 | 8.85 | 9.06 | 8.60 | 8.91 | 00:00:00 | 2009-05-11 | 5,345,300 | 8.68 | 8.82 | 8.33 | 8.82 | 00:00:00 | 2009-05-12 | 5,716,800 | 9.03 | 9.32 | 8.95 | 9.32 | 00:00:00 | 2009-05-13 | 5,913,700 | 9.15 | 9.44 | 8.83 | 8.85 | 00:00:00 | 2009-05-14 | 3,861,100 | 8.76 | 8.99 | 8.57 | 8.84 | 00:00:00 | 2009-05-15 | 3,695,800 | 8.89 | 9.03 | 8.43 | 8.58 | 00:00:00 | 2009-05-18 | 2,897,300 | 8.58 | 8.84 | 8.35 | 8.80 | 00:00:00 | 2009-05-19 | 4,616,300 | 8.88 | 9.35 | 8.80 | 9.13 | 00:00:00 | 2009-05-20 | 6,798,600 | 9.39 | 9.78 | 9.36 | 9.46 | 00:00:00 | 2009-05-21 | 7,070,300 | 9.32 | 9.59 | 9.02 | 9.41 | 00:00:00 | 2009-05-22 | 5,951,100 | 9.79 | 9.82 | 9.27 | 9.34 | 00:00:00 | 2009-05-26 | 3,975,900 | 9.21 | 9.50 | 9.13 | 9.49 | 00:00:00 | 2009-05-27 | 5,201,600 | 9.52 | 9.76 | 9.33 | 9.40 | 00:00:00 | 2009-05-28 | 7,089,200 | 9.55 | 10.04 | 9.47 | 9.95 | 00:00:00 | 2009-05-29 | 8,360,800 | 10.43 | 10.62 | 10.29 | 10.52 | 00:00:00 | 2009-06-01 | 7,587,900 | 10.67 | 10.83 | 10.32 | 10.49 | 00:00:00 | 2009-06-02 | 5,656,400 | 10.63 | 10.91 | 10.48 | 10.87 | 00:00:00 | 2009-06-03 | 10,701,800 | 10.53 | 10.61 | 10.05 | 10.56 | 00:00:00 | 2009-06-04 | 6,896,700 | 10.61 | 10.97 | 10.52 | 10.95 | 00:00:00 | 2009-06-05 | 7,054,600 | 10.56 | 10.77 | 10.29 | 10.37 | 00:00:00 | 2009-06-08 | 6,397,900 | 10.05 | 10.20 | 9.73 | 10.18 | 00:00:00 | 2009-06-09 | 4,449,800 | 10.45 | 10.48 | 10.15 | 10.29 | 00:00:00 | 2009-06-10 | 4,760,300 | 10.47 | 10.51 | 10.02 | 10.18 | 00:00:00 | 2009-06-11 | 4,974,900 | 10.17 | 10.60 | 9.92 | 10.26 | 00:00:00 | 2009-06-12 | 4,159,900 | 9.91 | 10.13 | 9.90 | 10.05 | 00:00:00 | 2009-06-15 | 7,606,000 | 9.74 | 9.79 | 9.08 | 9.25 | 00:00:00 | 2009-06-16 | 8,533,400 | 9.58 | 9.76 | 8.86 | 8.92 | 00:00:00 | 2009-06-17 | 9,641,500 | 8.91 | 8.92 | 8.48 | 8.80 | 00:00:00 | 2009-06-18 | 9,001,900 | 8.83 | 8.85 | 8.23 | 8.30 | 00:00:00 | 2009-06-19 | 10,962,800 | 8.44 | 8.85 | 8.37 | 8.63 | 00:00:00 | 2009-06-22 | 6,453,300 | 8.34 | 8.44 | 7.97 | 7.97 | 00:00:00 | 2009-06-23 | 7,168,000 | 8.16 | 8.29 | 7.73 | 8.21 | 00:00:00 | 2009-06-24 | 6,450,900 | 8.49 | 8.77 | 8.29 | 8.34 | 00:00:00 | 2009-06-25 | 4,046,200 | 8.44 | 8.84 | 8.37 | 8.81 | 00:00:00 | 2009-06-26 | 5,000,500 | 8.98 | 9.22 | 8.68 | 8.72 | 00:00:00 | 2009-06-29 | 3,477,900 | 8.79 | 8.85 | 8.49 | 8.52 | 00:00:00 | 2009-06-30 | 3,969,000 | 8.56 | 8.64 | 8.16 | 8.24 | 00:00:00 | 2009-07-01 | 3,147,600 | 8.49 | 8.72 | 8.39 | 8.55 | 00:00:00 | 2009-07-02 | 3,380,500 | 8.30 | 8.44 | 8.20 | 8.40 | 00:00:00 | 2009-07-06 | 8,873,800 | 8.11 | 8.21 | 7.62 | 7.75 | 00:00:00 | 2009-07-07 | 3,558,000 | 7.72 | 8.00 | 7.66 | 7.80 | 00:00:00 | 2009-07-08 | 6,347,300 | 7.69 | 7.85 | 7.20 | 7.46 | 00:00:00 | 2009-07-09 | 5,203,400 | 7.58 | 7.80 | 7.43 | 7.44 | 00:00:00 | 2009-07-10 | 3,406,400 | 7.33 | 7.57 | 7.25 | 7.46 | 00:00:00 | 2009-07-13 | 5,078,800 | 7.46 | 7.68 | 7.12 | 7.68 | 00:00:00 | 2009-07-14 | 4,188,600 | 7.90 | 7.98 | 7.74 | 7.88 | 00:00:00 | 2009-07-15 | 4,054,300 | 8.39 | 8.45 | 8.26 | 8.41 | 00:00:00 | 2009-07-16 | 2,769,100 | 8.24 | 8.41 | 8.17 | 8.39 | 00:00:00 | 2009-07-17 | 3,605,200 | 8.41 | 8.58 | 8.31 | 8.48 | 00:00:00 | 2009-07-20 | 5,103,700 | 8.93 | 9.14 | 8.87 | 9.08 | 00:00:00 | 2009-07-21 | 4,554,500 | 9.18 | 9.20 | 8.68 | 8.85 | 00:00:00 | 2009-07-22 | 3,618,200 | 8.72 | 9.10 | 8.64 | 9.00 | 00:00:00 | 2009-07-23 | 5,520,700 | 9.00 | 9.47 | 8.95 | 9.16 | 00:00:00 | 2009-07-24 | 2,910,600 | 9.27 | 9.41 | 9.15 | 9.23 | 00:00:00 | 2009-07-27 | 3,818,700 | 9.42 | 9.55 | 9.24 | 9.40 | 00:00:00 | 2009-07-28 | 4,626,200 | 9.17 | 9.24 | 8.72 | 8.94 | 00:00:00 | 2009-07-29 | 4,261,600 | 8.79 | 8.79 | 8.44 | 8.60 | 00:00:00 | 2009-07-30 | 3,191,100 | 8.81 | 9.06 | 8.76 | 8.87 | 00:00:00 | 2009-07-31 | 4,637,600 | 8.82 | 9.35 | 8.76 | 9.18 | 00:00:00 | 2009-08-03 | 6,927,000 | 9.49 | 9.95 | 9.48 | 9.93 | 00:00:00 | 2009-08-04 | 6,625,800 | 9.83 | 10.39 | 9.69 | 10.13 | 00:00:00 | 2009-08-05 | 4,990,200 | 10.21 | 10.30 | 9.87 | 10.23 | 00:00:00 | 2009-08-06 | 4,590,200 | 10.43 | 10.45 | 9.74 | 9.88 | 00:00:00 | 2009-08-07 | 4,235,000 | 9.98 | 10.15 | 9.70 | 9.77 | 00:00:00 | 2009-08-10 | 3,835,000 | 9.59 | 9.80 | 9.46 | 9.62 | 00:00:00 | 2009-08-11 | 2,692,300 | 9.40 | 9.55 | 9.23 | 9.40 | 00:00:00 | 2009-08-12 | 3,977,700 | 9.30 | 9.86 | 9.25 | 9.72 | 00:00:00 | 2009-08-13 | 4,065,800 | 10.04 | 10.21 | 9.93 | 10.06 | 00:00:00 | 2009-08-14 | 3,894,300 | 10.12 | 10.17 | 9.77 | 10.02 | 00:00:00 | 2009-08-17 | 5,449,300 | 9.44 | 9.49 | 9.25 | 9.37 | 00:00:00 | 2009-08-18 | 2,765,000 | 9.38 | 9.56 | 9.32 | 9.46 | 00:00:00 | 2009-08-19 | 3,805,600 | 9.25 | 9.63 | 9.10 | 9.37 | 00:00:00 | 2009-08-20 | 2,549,500 | 9.35 | 9.64 | 9.33 | 9.50 | 00:00:00 | 2009-08-21 | 4,123,000 | 9.73 | 9.99 | 9.71 | 9.91 | 00:00:00 | 2009-08-24 | 5,412,300 | 10.09 | 10.28 | 9.96 | 10.04 | 00:00:00 | 2009-08-25 | 4,024,500 | 10.23 | 10.32 | 9.86 | 9.93 | 00:00:00 | 2009-08-26 | 3,172,600 | 9.98 | 9.98 | 9.60 | 9.77 | 00:00:00 | 2009-08-27 | 3,521,000 | 9.75 | 10.08 | 9.51 | 10.07 | 00:00:00 | 2009-08-28 | 6,046,300 | 10.42 | 10.57 | 10.25 | 10.45 | 00:00:00 | 2009-08-31 | 4,037,900 | 10.12 | 10.38 | 10.06 | 10.36 | 00:00:00 | 2009-09-01 | 6,628,400 | 10.28 | 10.40 | 9.67 | 9.79 | 00:00:00 | 2009-09-02 | 12,496,100 | 9.90 | 10.89 | 9.82 | 10.89 | 00:00:00 | 2009-09-03 | 11,795,400 | 11.13 | 11.50 | 11.01 | 11.29 | 00:00:00 | 2009-09-04 | 6,731,100 | 11.26 | 11.68 | 11.10 | 11.59 | 00:00:00 | 2009-09-08 | 17,758,300 | 11.74 | 12.10 | 11.66 | 11.78 | 00:00:00 | 2009-09-09 | 10,927,600 | 11.85 | 11.94 | 11.30 | 11.66 | 00:00:00 | 2009-09-10 | 8,151,800 | 11.47 | 12.25 | 11.30 | 12.23 | 00:00:00 | 2009-09-11 | 10,805,400 | 12.65 | 12.91 | 12.35 | 12.54 | 00:00:00 | 2009-09-14 | 7,088,800 | 12.32 | 12.63 | 12.10 | 12.22 | 00:00:00 | 2009-09-15 | 8,192,100 | 12.26 | 12.94 | 12.22 | 12.88 | 00:00:00 | 2009-09-16 | 8,779,700 | 13.18 | 13.33 | 13.02 | 13.21 | 00:00:00 | 2009-09-17 | 9,025,000 | 13.10 | 13.34 | 12.53 | 12.96 | 00:00:00 | 2009-09-18 | 8,639,400 | 12.93 | 13.03 | 12.32 | 12.51 | 00:00:00 | 2009-09-21 | 8,512,900 | 11.99 | 12.59 | 10.57 | 12.52 | 00:00:00 | 2009-09-22 | 6,373,200 | 13.04 | 13.05 | 12.70 | 12.89 | 00:00:00 | 2009-09-23 | 6,667,100 | 12.73 | 13.00 | 12.54 | 12.58 | 00:00:00 | 2009-09-24 | 7,243,300 | 12.78 | 12.84 | 12.00 | 12.12 | 00:00:00 | 2009-09-25 | 6,733,500 | 11.89 | 12.00 | 11.65 | 11.75 | 00:00:00 | 2009-09-28 | 6,215,200 | 11.72 | 12.28 | 11.72 | 11.78 | 00:00:00 | 2009-09-29 | 5,470,400 | 11.77 | 12.35 | 11.77 | 12.26 | 00:00:00 | 2009-09-30 | 9,774,200 | 12.58 | 12.76 | 12.10 | 12.59 | 00:00:00 | 2009-10-01 | 8,434,700 | 12.79 | 12.79 | 11.90 | 12.00 | 00:00:00 | 2009-10-02 | 9,562,000 | 11.73 | 12.52 | 11.67 | 12.07 | 00:00:00 | 2009-10-05 | 7,355,000 | 12.28 | 12.69 | 12.14 | 12.55 | 00:00:00 | 2009-10-06 | 13,132,600 | 13.23 | 13.83 | 13.18 | 13.51 | 00:00:00 | 2009-10-07 | 12,261,000 | 13.81 | 13.94 | 13.28 | 13.80 | 00:00:00 | 2009-10-08 | 10,768,300 | 14.14 | 14.17 | 13.65 | 13.77 | 00:00:00 | 2009-10-09 | 6,493,000 | 13.73 | 14.49 | 13.45 | 13.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|