|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-06-27 | 3,761,700 | 25.84 | 26.10 | 25.56 | 25.89 | 00:00:00 | | 2014-07-03 | 2,317,700 | 26.14 | 26.59 | 26.02 | 26.55 | 00:00:00 | | 2014-07-10 | 6,941,900 | 27.66 | 27.66 | 26.40 | 26.53 | 00:00:00 | | 2014-07-11 | 4,717,700 | 26.55 | 27.33 | 26.32 | 27.25 | 00:00:00 | | 2014-07-14 | 4,989,200 | 26.46 | 26.88 | 26.33 | 26.58 | 00:00:00 | | 2014-07-21 | 3,237,500 | 26.77 | 26.87 | 26.31 | 26.71 | 00:00:00 | | 2014-07-22 | 3,245,800 | 26.70 | 26.83 | 26.38 | 26.49 | 00:00:00 | | 2014-07-23 | 2,311,500 | 26.49 | 26.74 | 26.37 | 26.43 | 00:00:00 | | 2014-07-24 | 2,975,500 | 26.22 | 26.30 | 25.91 | 26.02 | 00:00:00 | | 2014-07-25 | 3,509,800 | 25.98 | 26.74 | 25.92 | 26.71 | 00:00:00 | | 2014-08-04 | 2,381,000 | 26.17 | 26.27 | 25.69 | 26.04 | 00:00:00 | | 2014-08-05 | 3,264,900 | 25.91 | 26.19 | 25.53 | 26.10 | 00:00:00 | | 2014-08-06 | 3,050,900 | 26.44 | 26.66 | 26.36 | 26.53 | 00:00:00 | | 2014-08-15 | 3,874,700 | 25.47 | 25.67 | 25.22 | 25.61 | 00:00:00 | | 2014-08-18 | 2,558,400 | 25.38 | 25.85 | 25.31 | 25.80 | 00:00:00 | | 2014-08-19 | 3,095,100 | 25.76 | 25.81 | 25.31 | 25.32 | 00:00:00 | | 2014-08-20 | 2,730,800 | 25.39 | 25.77 | 25.28 | 25.49 | 00:00:00 | | 2014-08-25 | 2,739,900 | 24.68 | 24.79 | 24.37 | 24.44 | 00:00:00 | | 2014-09-02 | 4,015,700 | 24.52 | 24.78 | 24.26 | 24.38 | 00:00:00 | | 2014-09-05 | 2,569,200 | 23.93 | 24.18 | 23.76 | 24.13 | 00:00:00 | | 2014-09-09 | 3,521,700 | 23.57 | 23.90 | 23.30 | 23.82 | 00:00:00 | | 2014-09-10 | 2,915,500 | 23.67 | 23.93 | 23.48 | 23.64 | 00:00:00 | | 2014-10-13 | 6,273,800 | 19.67 | 19.94 | 19.24 | 19.30 | 00:00:00 | | 2014-10-30 | 8,402,600 | 18.99 | 19.03 | 17.77 | 17.89 | 00:00:00 | | 2014-10-31 | 10,639,500 | 17.03 | 17.66 | 16.78 | 17.37 | 00:00:00 | | 2014-11-06 | 7,947,400 | 17.25 | 18.25 | 17.15 | 17.83 | 00:00:00 | | 2014-11-07 | 7,447,500 | 18.22 | 19.00 | 18.19 | 18.86 | 00:00:00 | | 2014-11-10 | 7,637,400 | 18.69 | 18.74 | 17.84 | 17.96 | 00:00:00 | | 2014-11-18 | 7,599,400 | 20.96 | 21.44 | 20.71 | 21.35 | 00:00:00 | | 2014-11-19 | 8,659,100 | 21.35 | 21.42 | 20.45 | 20.67 | 00:00:00 | | 2014-11-24 | 4,734,000 | 21.09 | 21.50 | 20.83 | 21.08 | 00:00:00 | | 2014-12-09 | 6,450,200 | 21.58 | 22.17 | 21.41 | 21.82 | 00:00:00 | | 2014-12-11 | 5,508,800 | 20.92 | 21.56 | 20.65 | 20.82 | 00:00:00 | | 2014-12-15 | 7,408,400 | 20.29 | 20.59 | 19.23 | 19.28 | 00:00:00 | | 2014-12-26 | 2,700,900 | 20.49 | 20.55 | 20.07 | 20.32 | 00:00:00 | | 2015-01-29 | 5,684,400 | 22.00 | 22.59 | 21.80 | 22.25 | 00:00:00 | | 2015-01-30 | 4,942,600 | 22.24 | 23.24 | 22.09 | 22.97 | 00:00:00 | | 2015-02-02 | 4,151,700 | 22.66 | 23.35 | 22.58 | 23.15 | 00:00:00 | | 2015-02-05 | 3,109,500 | 22.96 | 23.37 | 22.80 | 23.33 | 00:00:00 | | 2015-02-06 | 4,869,600 | 22.63 | 23.03 | 22.14 | 22.33 | 00:00:00 | | 2015-02-12 | 3,531,900 | 22.39 | 22.59 | 22.12 | 22.42 | 00:00:00 | | 2015-02-13 | 2,765,800 | 22.74 | 23.12 | 22.70 | 22.76 | 00:00:00 | | 2015-02-17 | 4,373,600 | 22.21 | 22.44 | 21.73 | 21.77 | 00:00:00 | | 2015-02-18 | 3,980,900 | 21.82 | 22.36 | 21.52 | 22.29 | 00:00:00 | | 2015-02-19 | 3,262,100 | 22.38 | 22.38 | 21.60 | 21.71 | 00:00:00 | | 2015-02-20 | 3,012,500 | 21.69 | 22.12 | 21.37 | 21.42 | 00:00:00 | | 2015-02-23 | 3,958,400 | 21.22 | 21.35 | 20.93 | 21.19 | 00:00:00 | | 2015-02-26 | 2,283,400 | 21.65 | 21.74 | 21.35 | 21.44 | 00:00:00 | | 2015-02-27 | 2,341,000 | 21.56 | 21.83 | 21.43 | 21.59 | 00:00:00 | | 2015-03-02 | 2,722,000 | 21.53 | 21.63 | 21.07 | 21.20 | 00:00:00 | | 2015-03-05 | 4,303,000 | 19.95 | 20.03 | 19.57 | 19.60 | 00:00:00 | | 2015-03-06 | 7,142,000 | 19.11 | 19.32 | 18.74 | 18.79 | 00:00:00 | | 2015-03-09 | 4,806,000 | 18.82 | 18.94 | 18.29 | 18.50 | 00:00:00 | | 2015-03-12 | 3,596,100 | 18.75 | 18.85 | 18.36 | 18.56 | 00:00:00 | | 2015-03-13 | 3,908,500 | 18.63 | 18.90 | 18.29 | 18.85 | 00:00:00 | | 2015-03-16 | 4,838,600 | 18.97 | 19.06 | 18.49 | 18.82 | 00:00:00 | | 2015-03-17 | 5,117,200 | 18.62 | 18.83 | 18.34 | 18.45 | 00:00:00 | | 2015-03-18 | 11,739,100 | 18.31 | 19.16 | 18.26 | 19.01 | 00:00:00 | | 2015-03-19 | 6,690,000 | 18.96 | 19.65 | 18.77 | 19.42 | 00:00:00 | | 2015-03-20 | 8,146,300 | 19.75 | 20.25 | 19.65 | 20.19 | 00:00:00 | | 2015-03-24 | 5,007,100 | 20.44 | 20.52 | 20.10 | 20.33 | 00:00:00 | | 2015-03-25 | 3,415,100 | 20.51 | 20.56 | 20.04 | 20.04 | 00:00:00 | | 2015-03-30 | 3,474,100 | 19.42 | 19.46 | 19.06 | 19.22 | 00:00:00 | | 2015-04-06 | 4,688,400 | 19.82 | 19.96 | 19.54 | 19.65 | 00:00:00 | | 2015-04-09 | 2,611,700 | 19.08 | 19.41 | 19.03 | 19.20 | 00:00:00 | | 2015-04-10 | 2,617,100 | 19.51 | 19.75 | 19.45 | 19.59 | 00:00:00 | | 2015-04-21 | 2,697,800 | 19.47 | 19.69 | 19.28 | 19.47 | 00:00:00 | | 2015-04-22 | 3,200,000 | 19.35 | 19.45 | 18.95 | 19.05 | 00:00:00 | | 2015-04-30 | 4,913,700 | 20.18 | 20.18 | 19.65 | 19.74 | 00:00:00 | | 2015-05-01 | 4,114,400 | 19.59 | 20.24 | 19.55 | 20.17 | 00:00:00 | | 2015-05-07 | 4,135,300 | 19.30 | 19.90 | 19.21 | 19.86 | 00:00:00 | | 2015-05-08 | 2,920,800 | 19.84 | 20.25 | 19.70 | 19.86 | 00:00:00 | | 2015-05-14 | 3,895,700 | 21.00 | 21.12 | 20.45 | 20.52 | 00:00:00 | | 2015-05-15 | 3,104,500 | 20.41 | 20.65 | 20.26 | 20.47 | 00:00:00 | | 2015-05-18 | 2,576,600 | 20.58 | 20.70 | 20.33 | 20.36 | 00:00:00 | | 2015-05-21 | 2,177,400 | 19.53 | 19.65 | 19.41 | 19.58 | 00:00:00 | | 2015-05-22 | 2,529,600 | 19.57 | 19.58 | 19.30 | 19.36 | 00:00:00 | | 2015-05-26 | 4,730,700 | 19.08 | 19.14 | 18.61 | 18.78 | 00:00:00 | | 2015-05-29 | 2,784,500 | 18.97 | 19.22 | 18.82 | 19.07 | 00:00:00 | | 2015-06-01 | 2,043,500 | 19.20 | 19.41 | 19.02 | 19.08 | 00:00:00 | | 2015-06-16 | 2,194,800 | 18.51 | 18.51 | 18.33 | 18.37 | 00:00:00 | | 2015-06-17 | 3,503,000 | 18.33 | 18.75 | 18.25 | 18.74 | 00:00:00 | | 2015-06-18 | 2,832,300 | 19.02 | 19.18 | 18.78 | 18.93 | 00:00:00 | | 2015-06-19 | 4,959,300 | 18.72 | 18.89 | 18.15 | 18.20 | 00:00:00 | | 2015-06-22 | 2,674,900 | 18.04 | 18.34 | 17.98 | 18.24 | 00:00:00 | | 2015-06-23 | 2,158,200 | 18.09 | 18.35 | 18.07 | 18.11 | 00:00:00 | | 2015-06-24 | 3,457,900 | 18.03 | 18.33 | 17.86 | 17.94 | 00:00:00 | | 2015-07-02 | 3,079,300 | 17.07 | 17.44 | 17.02 | 17.34 | 00:00:00 | | 2015-07-13 | 4,112,700 | 14.99 | 15.24 | 14.86 | 15.12 | 00:00:00 | | 2015-07-14 | 3,187,400 | 15.13 | 15.20 | 14.84 | 14.84 | 00:00:00 | | 2015-07-17 | 6,702,300 | 14.05 | 14.06 | 13.50 | 13.69 | 00:00:00 | | 2015-07-20 | 10,444,000 | 13.16 | 13.50 | 12.49 | 12.57 | 00:00:00 | | 2015-07-30 | 5,412,100 | 13.09 | 13.21 | 12.78 | 13.11 | 00:00:00 | | 2015-07-31 | 4,066,500 | 13.40 | 13.45 | 13.03 | 13.08 | 00:00:00 | | 2015-08-03 | 4,154,900 | 13.03 | 13.09 | 12.64 | 12.69 | 00:00:00 | | 2015-08-04 | 4,749,400 | 12.87 | 13.00 | 12.65 | 12.74 | 00:00:00 | | 2015-08-05 | 5,800,500 | 12.86 | 12.98 | 12.24 | 12.26 | 00:00:00 | | 2015-08-12 | 8,833,600 | 13.56 | 14.15 | 13.54 | 14.14 | 00:00:00 | | 2015-08-13 | 5,416,000 | 13.90 | 14.01 | 13.57 | 13.73 | 00:00:00 | | 2015-08-14 | 4,111,100 | 13.95 | 14.03 | 13.43 | 13.59 | 00:00:00 | | 2015-08-17 | 4,074,100 | 13.86 | 14.07 | 13.69 | 13.94 | 00:00:00 | | 2015-08-31 | 5,153,300 | 12.17 | 12.24 | 11.65 | 12.23 | 00:00:00 | | 2015-09-03 | 4,701,200 | 11.47 | 12.25 | 11.47 | 11.58 | 00:00:00 | | 2015-09-04 | 4,831,100 | 11.46 | 11.51 | 11.18 | 11.40 | 00:00:00 | | 2015-09-08 | 3,997,800 | 11.53 | 11.89 | 11.44 | 11.68 | 00:00:00 | | 2015-09-09 | 4,383,400 | 11.55 | 11.82 | 11.31 | 11.40 | 00:00:00 | | 2015-09-15 | 5,421,400 | 11.25 | 11.78 | 11.24 | 11.51 | 00:00:00 | | 2015-09-21 | 3,816,800 | 12.31 | 12.46 | 12.16 | 12.20 | 00:00:00 | | 2015-10-05 | 8,158,700 | 12.92 | 13.75 | 12.83 | 13.56 | 00:00:00 | | 2015-10-06 | 10,462,000 | 13.85 | 14.58 | 13.79 | 14.45 | 00:00:00 | | 2015-10-07 | 8,528,600 | 14.55 | 14.64 | 13.88 | 14.43 | 00:00:00 | | 2015-10-12 | 4,077,700 | 14.70 | 14.70 | 13.79 | 13.90 | 00:00:00 | | 2015-10-19 | 5,134,800 | 14.23 | 14.28 | 13.59 | 13.65 | 00:00:00 | | 2015-10-23 | 5,296,900 | 13.95 | 14.47 | 13.87 | 14.38 | 00:00:00 | | 2015-10-29 | 6,246,900 | 14.37 | 14.53 | 13.59 | 13.75 | 00:00:00 | | 2015-10-30 | 4,854,200 | 13.75 | 13.97 | 13.59 | 13.59 | 00:00:00 | | 2015-11-02 | 4,451,600 | 13.51 | 13.92 | 13.22 | 13.73 | 00:00:00 | | 2015-11-17 | 3,912,200 | 12.46 | 12.48 | 11.91 | 12.08 | 00:00:00 | | 2015-11-18 | 4,329,500 | 12.15 | 12.74 | 12.13 | 12.68 | 00:00:00 | | 2015-11-23 | 2,287,100 | 12.47 | 12.70 | 12.35 | 12.44 | 00:00:00 | | 2015-11-30 | 4,489,000 | 12.67 | 13.15 | 12.67 | 13.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
