|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-02-28 | 7,053,500 | 39.09 | 40.00 | 38.81 | 39.90 | 00:00:00 | | 2012-02-29 | 11,682,400 | 40.11 | 40.36 | 37.78 | 38.37 | 00:00:00 | | 2012-03-01 | 4,903,000 | 38.38 | 39.00 | 37.80 | 38.78 | 00:00:00 | | 2012-03-02 | 5,910,800 | 38.42 | 38.55 | 37.11 | 37.59 | 00:00:00 | | 2012-03-05 | 6,428,500 | 36.91 | 36.98 | 35.64 | 36.21 | 00:00:00 | | 2012-03-06 | 7,348,100 | 34.87 | 35.25 | 34.40 | 34.97 | 00:00:00 | | 2012-03-07 | 3,956,400 | 35.18 | 35.69 | 34.58 | 35.37 | 00:00:00 | | 2012-03-08 | 4,534,800 | 36.05 | 36.39 | 35.41 | 35.97 | 00:00:00 | | 2012-03-09 | 5,063,700 | 35.84 | 36.28 | 35.32 | 35.49 | 00:00:00 | | 2012-03-12 | 3,353,900 | 35.35 | 35.45 | 34.65 | 35.00 | 00:00:00 | | 2012-03-13 | 4,481,100 | 34.86 | 35.74 | 34.72 | 35.00 | 00:00:00 | | 2012-03-14 | 7,064,100 | 34.45 | 34.52 | 33.09 | 33.38 | 00:00:00 | | 2012-03-15 | 4,769,800 | 33.41 | 34.05 | 33.24 | 33.49 | 00:00:00 | | 2012-03-16 | 8,020,700 | 33.51 | 33.58 | 33.06 | 33.18 | 00:00:00 | | 2012-03-19 | 4,156,700 | 32.99 | 33.73 | 32.89 | 33.09 | 00:00:00 | | 2012-03-20 | 5,463,100 | 32.60 | 32.70 | 32.13 | 32.61 | 00:00:00 | | 2012-03-21 | 4,417,300 | 32.98 | 33.14 | 32.44 | 32.79 | 00:00:00 | | 2012-03-22 | 4,509,800 | 32.19 | 32.33 | 31.78 | 31.98 | 00:00:00 | | 2012-03-23 | 7,792,400 | 32.62 | 34.25 | 32.48 | 33.61 | 00:00:00 | | 2012-03-26 | 5,533,200 | 34.40 | 34.61 | 33.65 | 33.97 | 00:00:00 | | 2012-03-27 | 3,917,000 | 34.10 | 34.19 | 33.50 | 33.57 | 00:00:00 | | 2012-03-28 | 5,760,300 | 33.18 | 33.35 | 32.18 | 32.33 | 00:00:00 | | 2012-03-29 | 4,662,900 | 32.18 | 33.07 | 31.63 | 33.06 | 00:00:00 | | 2012-03-30 | 3,610,100 | 33.29 | 33.52 | 32.79 | 33.20 | 00:00:00 | | 2012-04-02 | 3,842,400 | 33.02 | 34.20 | 32.92 | 33.68 | 00:00:00 | | 2012-04-03 | 4,892,000 | 33.58 | 33.75 | 32.51 | 32.74 | 00:00:00 | | 2012-04-04 | 5,535,300 | 32.02 | 32.19 | 30.97 | 31.53 | 00:00:00 | | 2012-04-05 | 4,059,100 | 31.74 | 31.82 | 31.01 | 31.19 | 00:00:00 | | 2012-04-09 | 3,086,900 | 31.25 | 31.58 | 30.90 | 30.96 | 00:00:00 | | 2012-04-10 | 5,497,800 | 30.90 | 31.18 | 30.15 | 30.94 | 00:00:00 | | 2012-04-11 | 2,941,300 | 31.31 | 31.36 | 30.45 | 30.58 | 00:00:00 | | 2012-04-12 | 5,145,300 | 30.39 | 32.20 | 30.39 | 32.03 | 00:00:00 | | 2012-04-13 | 4,855,700 | 31.74 | 31.80 | 31.00 | 31.16 | 00:00:00 | | 2012-04-16 | 10,832,900 | 30.33 | 30.63 | 29.12 | 29.65 | 00:00:00 | | 2012-04-17 | 4,946,900 | 29.79 | 30.65 | 29.46 | 30.17 | 00:00:00 | | 2012-04-18 | 4,588,900 | 29.98 | 30.19 | 29.50 | 29.58 | 00:00:00 | | 2012-04-19 | 4,779,100 | 29.73 | 30.11 | 29.42 | 29.51 | 00:00:00 | | 2012-04-20 | 2,721,500 | 29.66 | 29.95 | 29.33 | 29.34 | 00:00:00 | | 2012-04-23 | 6,141,500 | 28.68 | 28.76 | 27.96 | 28.34 | 00:00:00 | | 2012-04-24 | 3,346,000 | 28.59 | 28.84 | 28.25 | 28.46 | 00:00:00 | | 2012-04-25 | 7,015,000 | 28.98 | 29.79 | 28.45 | 29.76 | 00:00:00 | | 2012-04-26 | 5,243,400 | 29.85 | 30.50 | 29.79 | 29.91 | 00:00:00 | | 2012-04-27 | 3,263,600 | 30.41 | 30.57 | 30.00 | 30.24 | 00:00:00 | | 2012-04-30 | 3,888,500 | 29.90 | 30.73 | 29.45 | 30.53 | 00:00:00 | | 2012-05-01 | 3,669,400 | 30.70 | 31.03 | 30.40 | 30.53 | 00:00:00 | | 2012-05-02 | 4,089,900 | 30.17 | 30.24 | 29.70 | 29.94 | 00:00:00 | | 2012-05-03 | 5,177,700 | 29.66 | 29.76 | 28.61 | 28.88 | 00:00:00 | | 2012-05-04 | 5,760,600 | 28.88 | 29.13 | 28.25 | 28.32 | 00:00:00 | | 2012-05-07 | 7,100,000 | 28.31 | 28.54 | 27.20 | 27.45 | 00:00:00 | | 2012-05-08 | 8,945,400 | 26.91 | 26.91 | 26.05 | 26.42 | 00:00:00 | | 2012-05-09 | 8,043,500 | 25.88 | 27.61 | 25.57 | 26.94 | 00:00:00 | | 2012-05-10 | 5,344,400 | 27.31 | 27.39 | 26.27 | 26.50 | 00:00:00 | | 2012-05-11 | 5,325,100 | 26.21 | 27.13 | 26.00 | 26.46 | 00:00:00 | | 2012-05-14 | 10,406,200 | 25.70 | 25.82 | 24.24 | 24.40 | 00:00:00 | | 2012-05-15 | 9,611,100 | 24.57 | 24.90 | 23.09 | 23.24 | 00:00:00 | | 2012-05-16 | 9,838,400 | 23.00 | 24.48 | 22.94 | 23.50 | 00:00:00 | | 2012-05-17 | 9,507,700 | 24.26 | 25.04 | 23.76 | 24.53 | 00:00:00 | | 2012-05-18 | 7,684,600 | 25.17 | 25.70 | 24.52 | 24.63 | 00:00:00 | | 2012-05-21 | 4,691,800 | 24.55 | 25.70 | 24.53 | 25.62 | 00:00:00 | | 2012-05-22 | 6,403,100 | 25.49 | 26.26 | 25.13 | 25.46 | 00:00:00 | | 2012-05-23 | 8,300,000 | 25.01 | 26.41 | 24.53 | 26.41 | 00:00:00 | | 2012-05-24 | 6,999,200 | 26.86 | 27.00 | 25.65 | 26.35 | 00:00:00 | | 2012-05-25 | 4,087,500 | 26.30 | 26.70 | 26.01 | 26.51 | 00:00:00 | | 2012-05-29 | 4,832,000 | 26.99 | 27.10 | 25.92 | 26.32 | 00:00:00 | | 2012-05-30 | 6,041,100 | 25.73 | 26.50 | 25.12 | 26.26 | 00:00:00 | | 2012-05-31 | 8,395,900 | 26.18 | 26.66 | 25.19 | 25.48 | 00:00:00 | | 2012-06-01 | 7,645,900 | 25.69 | 26.83 | 25.61 | 26.64 | 00:00:00 | | 2012-06-04 | 5,717,600 | 26.92 | 27.02 | 26.08 | 26.98 | 00:00:00 | | 2012-06-05 | 4,768,400 | 27.00 | 27.63 | 26.86 | 27.59 | 00:00:00 | | 2012-06-06 | 6,724,800 | 28.39 | 28.56 | 27.59 | 28.12 | 00:00:00 | | 2012-06-07 | 5,622,800 | 28.49 | 28.49 | 26.95 | 27.12 | 00:00:00 | | 2012-06-08 | 4,360,300 | 26.78 | 27.71 | 26.46 | 27.49 | 00:00:00 | | 2012-06-11 | 3,904,900 | 27.74 | 27.79 | 26.79 | 26.89 | 00:00:00 | | 2012-06-12 | 5,037,600 | 27.23 | 27.96 | 27.16 | 27.92 | 00:00:00 | | 2012-06-13 | 8,580,900 | 28.09 | 28.14 | 27.42 | 27.61 | 00:00:00 | | 2012-06-14 | 6,216,900 | 27.72 | 28.18 | 27.12 | 28.10 | 00:00:00 | | 2012-06-15 | 8,903,300 | 28.12 | 28.18 | 27.56 | 27.84 | 00:00:00 | | 2012-06-18 | 4,958,600 | 27.59 | 28.84 | 27.40 | 28.60 | 00:00:00 | | 2012-06-19 | 4,146,800 | 28.80 | 28.94 | 28.35 | 28.67 | 00:00:00 | | 2012-06-20 | 6,615,100 | 28.43 | 29.09 | 27.80 | 28.34 | 00:00:00 | | 2012-06-21 | 6,021,100 | 27.59 | 27.63 | 26.50 | 26.53 | 00:00:00 | | 2012-06-22 | 4,754,300 | 26.44 | 26.57 | 25.61 | 26.20 | 00:00:00 | | 2012-06-25 | 4,612,900 | 25.82 | 26.44 | 25.61 | 26.33 | 00:00:00 | | 2012-06-26 | 3,074,600 | 26.14 | 26.53 | 25.80 | 26.25 | 00:00:00 | | 2012-06-27 | 3,108,000 | 26.32 | 26.45 | 25.81 | 26.17 | 00:00:00 | | 2012-06-28 | 4,836,800 | 25.86 | 26.04 | 25.15 | 25.49 | 00:00:00 | | 2012-06-29 | 5,154,500 | 26.72 | 26.86 | 26.06 | 26.84 | 00:00:00 | | 2012-07-02 | 2,814,200 | 26.80 | 27.12 | 26.52 | 26.93 | 00:00:00 | | 2012-07-03 | 4,222,100 | 27.89 | 28.64 | 27.67 | 28.41 | 00:00:00 | | 2012-07-05 | 4,654,300 | 28.09 | 28.89 | 27.87 | 28.25 | 00:00:00 | | 2012-07-06 | 3,311,800 | 27.76 | 28.05 | 27.35 | 27.65 | 00:00:00 | | 2012-07-09 | 3,289,400 | 27.57 | 27.86 | 26.92 | 27.31 | 00:00:00 | | 2012-07-10 | 4,373,500 | 27.52 | 27.85 | 25.87 | 26.12 | 00:00:00 | | 2012-07-11 | 4,068,500 | 25.82 | 25.98 | 25.39 | 25.84 | 00:00:00 | | 2012-07-12 | 5,047,100 | 25.30 | 25.97 | 25.00 | 25.72 | 00:00:00 | | 2012-07-13 | 3,877,100 | 26.00 | 26.15 | 25.70 | 25.88 | 00:00:00 | | 2012-07-16 | 2,591,600 | 26.00 | 26.22 | 25.61 | 26.00 | 00:00:00 | | 2012-07-17 | 2,976,000 | 25.98 | 26.16 | 25.35 | 26.00 | 00:00:00 | | 2012-07-18 | 2,457,400 | 25.72 | 26.25 | 25.66 | 25.98 | 00:00:00 | | 2012-07-19 | 3,099,800 | 26.23 | 26.64 | 26.14 | 26.31 | 00:00:00 | | 2012-07-20 | 3,188,600 | 26.13 | 26.63 | 26.05 | 26.47 | 00:00:00 | | 2012-07-23 | 3,650,800 | 25.87 | 25.87 | 25.36 | 25.50 | 00:00:00 | | 2012-07-24 | 2,795,900 | 25.72 | 25.83 | 25.11 | 25.33 | 00:00:00 | | 2012-07-25 | 4,415,700 | 25.82 | 26.90 | 25.54 | 26.52 | 00:00:00 | | 2012-07-26 | 4,416,800 | 26.86 | 27.38 | 26.63 | 27.24 | 00:00:00 | | 2012-07-27 | 3,873,600 | 27.51 | 27.65 | 27.00 | 27.48 | 00:00:00 | | 2012-07-30 | 3,026,200 | 27.43 | 28.16 | 27.36 | 28.06 | 00:00:00 | | 2012-07-31 | 3,654,000 | 28.11 | 28.36 | 27.47 | 27.54 | 00:00:00 | | 2012-08-01 | 3,967,100 | 27.23 | 27.69 | 26.36 | 27.16 | 00:00:00 | | 2012-08-02 | 3,939,100 | 27.02 | 27.81 | 26.88 | 27.13 | 00:00:00 | | 2012-08-03 | 3,323,500 | 27.72 | 27.92 | 27.41 | 27.62 | 00:00:00 | | 2012-08-06 | 3,815,100 | 27.83 | 28.65 | 27.83 | 28.33 | 00:00:00 | | 2012-08-07 | 2,564,600 | 28.60 | 28.80 | 28.46 | 28.68 | 00:00:00 | | 2012-08-08 | 7,688,900 | 28.99 | 30.73 | 28.89 | 29.93 | 00:00:00 | | 2012-08-09 | 4,218,100 | 30.13 | 30.67 | 29.93 | 30.53 | 00:00:00 | | 2012-08-10 | 3,436,600 | 30.48 | 30.88 | 30.34 | 30.64 | 00:00:00 | | 2012-08-13 | 3,229,000 | 30.58 | 31.10 | 30.45 | 30.68 | 00:00:00 | | 2012-08-14 | 2,462,200 | 30.59 | 31.00 | 30.40 | 30.44 | 00:00:00 | | 2012-08-15 | 2,044,500 | 30.46 | 30.85 | 30.32 | 30.75 | 00:00:00 | | 2012-08-16 | 3,632,900 | 30.90 | 31.87 | 30.83 | 31.65 | 00:00:00 | | 2012-08-17 | 2,131,500 | 31.62 | 32.00 | 31.51 | 31.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
