|
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 | 2010-04-05 | 5,050,500 | 16.50 | 16.83 | 16.33 | 16.80 | 00:00:00 | 2010-04-06 | 5,929,200 | 16.65 | 17.04 | 16.58 | 16.95 | 00:00:00 | 2010-04-07 | 7,077,600 | 17.09 | 17.50 | 17.05 | 17.33 | 00:00:00 | 2010-04-08 | 6,230,000 | 17.09 | 17.29 | 16.94 | 17.27 | 00:00:00 | 2010-04-09 | 4,029,100 | 17.42 | 17.58 | 17.25 | 17.49 | 00:00:00 | 2010-04-12 | 4,410,600 | 17.56 | 17.79 | 17.34 | 17.39 | 00:00:00 | 2010-04-13 | 4,540,100 | 17.26 | 17.36 | 16.77 | 17.21 | 00:00:00 | 2010-04-14 | 5,468,300 | 17.50 | 17.75 | 17.18 | 17.48 | 00:00:00 | 2010-04-15 | 4,416,900 | 17.35 | 17.83 | 17.32 | 17.67 | 00:00:00 | 2010-04-16 | 8,118,400 | 17.43 | 17.63 | 16.87 | 17.22 | 00:00:00 | 2010-04-19 | 4,900,100 | 16.89 | 17.20 | 16.80 | 17.11 | 00:00:00 | 2010-04-20 | 3,804,000 | 17.45 | 17.48 | 17.15 | 17.15 | 00:00:00 | 2010-04-21 | 4,038,800 | 17.27 | 17.49 | 17.16 | 17.46 | 00:00:00 | 2010-04-22 | 4,557,300 | 17.27 | 17.42 | 17.04 | 17.41 | 00:00:00 | 2010-04-23 | 5,255,000 | 17.34 | 18.01 | 17.18 | 18.01 | 00:00:00 | 2010-04-26 | 4,606,200 | 18.18 | 18.29 | 18.00 | 18.04 | 00:00:00 | 2010-04-27 | 6,814,000 | 17.80 | 18.36 | 17.70 | 18.17 | 00:00:00 | 2010-04-28 | 8,324,600 | 18.16 | 18.88 | 18.09 | 18.71 | 00:00:00 | 2010-04-29 | 5,867,600 | 18.88 | 19.33 | 18.76 | 19.23 | 00:00:00 | 2010-04-30 | 7,288,600 | 19.58 | 19.83 | 19.48 | 19.52 | 00:00:00 | 2010-05-03 | 6,878,800 | 19.76 | 20.22 | 19.52 | 19.81 | 00:00:00 | 2010-05-04 | 10,922,500 | 19.63 | 19.74 | 18.42 | 18.90 | 00:00:00 | 2010-05-05 | 11,276,300 | 17.96 | 19.00 | 17.45 | 18.70 | 00:00:00 | 2010-05-06 | 13,452,100 | 18.55 | 19.20 | 17.50 | 18.43 | 00:00:00 | 2010-05-07 | 14,062,000 | 18.59 | 18.71 | 17.47 | 18.44 | 00:00:00 | 2010-05-10 | 6,552,800 | 18.94 | 19.20 | 18.72 | 19.20 | 00:00:00 | 2010-05-11 | 12,856,800 | 19.94 | 20.96 | 19.78 | 20.76 | 00:00:00 | 2010-05-12 | 12,095,900 | 21.42 | 21.58 | 20.84 | 20.95 | 00:00:00 | 2010-05-13 | 9,166,100 | 20.89 | 21.03 | 20.23 | 20.49 | 00:00:00 | 2010-05-14 | 10,488,400 | 20.92 | 21.14 | 19.77 | 21.14 | 00:00:00 | 2010-05-17 | 8,466,700 | 21.14 | 21.24 | 20.16 | 20.52 | 00:00:00 | 2010-05-18 | 8,904,800 | 20.24 | 20.60 | 20.05 | 20.34 | 00:00:00 | 2010-05-19 | 14,660,200 | 19.85 | 19.85 | 18.09 | 19.01 | 00:00:00 | 2010-05-20 | 14,617,500 | 17.98 | 18.42 | 17.54 | 17.71 | 00:00:00 | 2010-05-21 | 11,590,800 | 17.19 | 18.03 | 17.00 | 17.82 | 00:00:00 | 2010-05-24 | 8,240,900 | 18.09 | 18.68 | 18.08 | 18.12 | 00:00:00 | 2010-05-25 | 10,188,700 | 17.51 | 18.30 | 17.28 | 18.29 | 00:00:00 | 2010-05-26 | 6,005,200 | 18.99 | 19.17 | 18.32 | 18.38 | 00:00:00 | 2010-05-27 | 5,292,400 | 18.59 | 19.23 | 18.59 | 19.16 | 00:00:00 | 2010-05-28 | 4,698,100 | 19.27 | 19.27 | 18.69 | 18.89 | 00:00:00 | 2010-06-01 | 7,756,300 | 18.96 | 19.62 | 18.57 | 18.58 | 00:00:00 | 2010-06-02 | 5,229,800 | 18.48 | 19.10 | 18.32 | 19.10 | 00:00:00 | 2010-06-03 | 4,345,900 | 19.27 | 19.30 | 18.37 | 18.73 | 00:00:00 | 2010-06-04 | 6,071,900 | 18.21 | 18.68 | 18.04 | 18.09 | 00:00:00 | 2010-06-07 | 7,791,600 | 18.07 | 18.92 | 17.78 | 18.60 | 00:00:00 | 2010-06-08 | 8,214,800 | 18.87 | 19.45 | 18.66 | 19.18 | 00:00:00 | 2010-06-09 | 5,845,200 | 19.17 | 19.37 | 18.66 | 18.81 | 00:00:00 | 2010-06-10 | 5,044,400 | 18.91 | 19.21 | 18.83 | 19.14 | 00:00:00 | 2010-06-11 | 4,442,900 | 19.08 | 19.50 | 19.06 | 19.40 | 00:00:00 | 2010-06-14 | 5,735,100 | 19.54 | 19.75 | 19.26 | 19.53 | 00:00:00 | 2010-06-15 | 4,459,800 | 19.67 | 20.09 | 19.60 | 19.97 | 00:00:00 | 2010-06-16 | 4,948,100 | 19.92 | 20.39 | 19.84 | 20.31 | 00:00:00 | 2010-06-17 | 5,810,500 | 20.69 | 20.87 | 20.46 | 20.75 | 00:00:00 | 2010-06-18 | 6,059,700 | 21.15 | 21.38 | 21.00 | 21.00 | 00:00:00 | 2010-06-21 | 5,975,500 | 21.45 | 21.49 | 20.22 | 20.34 | 00:00:00 | 2010-06-22 | 4,170,600 | 20.45 | 20.72 | 20.20 | 20.28 | 00:00:00 | 2010-06-23 | 5,344,700 | 20.10 | 20.50 | 19.61 | 20.36 | 00:00:00 | 2010-06-24 | 3,991,200 | 20.08 | 20.65 | 20.00 | 20.12 | 00:00:00 | 2010-06-25 | 5,903,800 | 20.60 | 21.42 | 20.39 | 21.36 | 00:00:00 | 2010-06-28 | 6,639,800 | 21.42 | 21.89 | 20.80 | 21.00 | 00:00:00 | 2010-06-29 | 7,149,700 | 20.74 | 20.74 | 19.87 | 20.00 | 00:00:00 | 2010-06-30 | 3,866,900 | 20.05 | 20.46 | 19.98 | 20.10 | 00:00:00 | 2010-07-01 | 8,607,400 | 19.94 | 20.07 | 18.39 | 18.95 | 00:00:00 | 2010-07-02 | 5,106,600 | 18.90 | 19.16 | 18.53 | 18.65 | 00:00:00 | 2010-07-06 | 7,249,800 | 18.86 | 18.93 | 18.07 | 18.26 | 00:00:00 | 2010-07-07 | 5,603,500 | 18.14 | 19.05 | 18.05 | 19.05 | 00:00:00 | 2010-07-08 | 4,256,200 | 19.25 | 19.25 | 18.38 | 18.76 | 00:00:00 | 2010-07-09 | 3,627,400 | 19.03 | 19.55 | 18.98 | 19.32 | 00:00:00 | 2010-07-12 | 4,448,000 | 19.24 | 19.48 | 18.81 | 19.00 | 00:00:00 | 2010-07-13 | 7,201,900 | 19.53 | 19.68 | 19.16 | 19.20 | 00:00:00 | 2010-07-14 | 4,048,700 | 19.23 | 19.64 | 19.00 | 19.20 | 00:00:00 | 2010-07-15 | 2,828,500 | 19.44 | 19.45 | 18.94 | 19.24 | 00:00:00 | 2010-07-16 | 3,969,900 | 18.87 | 18.99 | 18.48 | 18.59 | 00:00:00 | 2010-07-19 | 5,345,900 | 18.38 | 18.42 | 17.64 | 17.96 | 00:00:00 | 2010-07-20 | 4,203,700 | 17.71 | 18.40 | 17.71 | 18.37 | 00:00:00 | 2010-07-21 | 3,303,200 | 18.53 | 18.59 | 18.00 | 18.13 | 00:00:00 | 2010-07-22 | 3,725,900 | 18.44 | 18.99 | 18.34 | 18.83 | 00:00:00 | 2010-07-23 | 4,477,600 | 18.90 | 19.04 | 18.45 | 18.77 | 00:00:00 | 2010-07-26 | 3,393,000 | 18.97 | 19.01 | 18.60 | 18.84 | 00:00:00 | 2010-07-27 | 6,238,600 | 18.79 | 18.80 | 17.93 | 18.08 | 00:00:00 | 2010-07-28 | 4,372,300 | 18.01 | 18.38 | 17.88 | 18.33 | 00:00:00 | 2010-07-29 | 3,485,400 | 18.37 | 18.60 | 18.15 | 18.37 | 00:00:00 | 2010-07-30 | 3,337,400 | 18.48 | 18.89 | 18.26 | 18.85 | 00:00:00 | 2010-08-02 | 3,532,200 | 19.20 | 19.32 | 18.90 | 19.04 | 00:00:00 | 2010-08-03 | 3,544,500 | 19.16 | 19.48 | 19.02 | 19.29 | 00:00:00 | 2010-08-04 | 3,573,400 | 19.60 | 19.84 | 19.50 | 19.61 | 00:00:00 | 2010-08-05 | 2,830,700 | 19.78 | 19.82 | 19.48 | 19.67 | 00:00:00 | 2010-08-06 | 3,951,300 | 19.72 | 20.18 | 19.70 | 19.83 | 00:00:00 | 2010-08-09 | 2,432,400 | 19.95 | 20.00 | 19.52 | 19.83 | 00:00:00 | 2010-08-10 | 3,713,900 | 19.43 | 19.96 | 19.32 | 19.87 | 00:00:00 | 2010-08-11 | 4,698,100 | 19.71 | 19.85 | 19.06 | 19.20 | 00:00:00 | 2010-08-12 | 4,625,800 | 19.50 | 19.96 | 19.49 | 19.77 | 00:00:00 | 2010-08-13 | 2,635,400 | 19.79 | 19.96 | 19.65 | 19.88 | 00:00:00 | 2010-08-16 | 4,084,200 | 20.11 | 20.56 | 20.07 | 20.44 | 00:00:00 | 2010-08-17 | 3,555,000 | 20.70 | 20.95 | 20.52 | 20.81 | 00:00:00 | 2010-08-18 | 5,462,500 | 20.73 | 21.50 | 20.51 | 21.35 | 00:00:00 | 2010-08-19 | 3,824,000 | 21.51 | 21.73 | 20.88 | 21.13 | 00:00:00 | 2010-08-20 | 2,970,300 | 20.72 | 21.06 | 20.58 | 21.03 | 00:00:00 | 2010-08-23 | 2,938,500 | 21.09 | 21.23 | 20.63 | 20.74 | 00:00:00 | 2010-08-24 | 4,474,800 | 20.13 | 21.04 | 20.12 | 20.53 | 00:00:00 | 2010-08-25 | 5,292,400 | 20.83 | 21.56 | 20.77 | 21.49 | 00:00:00 | 2010-08-26 | 7,651,500 | 21.76 | 22.46 | 21.66 | 22.06 | 00:00:00 | 2010-08-27 | 6,849,000 | 22.26 | 22.84 | 21.96 | 22.80 | 00:00:00 | 2010-08-30 | 4,509,500 | 22.84 | 23.18 | 22.73 | 22.86 | 00:00:00 | 2010-08-31 | 8,027,400 | 23.10 | 23.58 | 22.45 | 22.56 | 00:00:00 | 2010-09-01 | 5,066,700 | 22.97 | 22.97 | 22.32 | 22.51 | 00:00:00 | 2010-09-02 | 5,033,100 | 22.94 | 23.50 | 22.77 | 23.15 | 00:00:00 | 2010-09-03 | 5,546,500 | 23.23 | 23.98 | 22.88 | 23.89 | 00:00:00 | 2010-09-07 | 6,074,900 | 24.17 | 24.41 | 23.90 | 24.16 | 00:00:00 | 2010-09-08 | 6,908,700 | 24.47 | 24.72 | 24.00 | 24.01 | 00:00:00 | 2010-09-09 | 6,696,600 | 24.24 | 24.24 | 23.05 | 23.25 | 00:00:00 | 2010-09-10 | 5,371,700 | 23.23 | 23.98 | 23.05 | 23.89 | 00:00:00 | 2010-09-13 | 4,737,600 | 23.97 | 24.29 | 23.71 | 23.79 | 00:00:00 | 2010-09-14 | 9,799,900 | 24.30 | 25.35 | 24.28 | 24.74 | 00:00:00 | 2010-09-15 | 5,292,500 | 24.81 | 25.05 | 24.52 | 24.82 | 00:00:00 | 2010-09-16 | 5,881,500 | 25.06 | 25.44 | 24.95 | 25.38 | 00:00:00 | 2010-09-17 | 6,569,800 | 25.52 | 25.56 | 24.75 | 25.02 | 00:00:00 | 2010-09-20 | 5,831,200 | 25.23 | 25.37 | 24.68 | 25.09 | 00:00:00 | 2010-09-21 | 10,350,000 | 24.85 | 25.22 | 23.92 | 25.15 | 00:00:00 | 2010-09-22 | 8,650,000 | 25.66 | 25.99 | 25.32 | 25.96 | 00:00:00 | 2010-09-23 | 9,436,400 | 25.85 | 26.57 | 25.64 | 26.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|