|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-24 | 75 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2005-06-27 | 240 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2005-06-28 | 20 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-06-29 | 89 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2005-06-30 | 410 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | | 2005-07-05 | 160 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2005-07-06 | 343,200 | 3.10 | 3.17 | 3.07 | 3.12 | 00:00:00 | | 2005-07-07 | 132,500 | 3.20 | 3.20 | 3.15 | 3.17 | 00:00:00 | | 2005-07-08 | 162,200 | 3.20 | 3.23 | 3.17 | 3.19 | 00:00:00 | | 2005-07-11 | 208,200 | 3.22 | 3.24 | 3.19 | 3.24 | 00:00:00 | | 2005-07-12 | 203,800 | 3.27 | 3.29 | 3.25 | 3.29 | 00:00:00 | | 2005-07-13 | 93,200 | 3.28 | 3.29 | 3.25 | 3.25 | 00:00:00 | | 2005-07-14 | 82,000 | 3.23 | 3.28 | 3.23 | 3.24 | 00:00:00 | | 2005-07-15 | 223,500 | 3.30 | 3.30 | 3.20 | 3.22 | 00:00:00 | | 2005-07-18 | 68,300 | 3.25 | 3.25 | 3.16 | 3.19 | 00:00:00 | | 2005-07-19 | 203,600 | 3.19 | 3.21 | 3.16 | 3.19 | 00:00:00 | | 2005-07-20 | 152,500 | 3.23 | 3.23 | 3.18 | 3.19 | 00:00:00 | | 2005-07-21 | 101,700 | 3.23 | 3.26 | 3.21 | 3.25 | 00:00:00 | | 2005-07-22 | 80,200 | 3.25 | 3.25 | 3.20 | 3.21 | 00:00:00 | | 2005-07-25 | 58,800 | 3.21 | 3.25 | 3.20 | 3.21 | 00:00:00 | | 2005-07-26 | 120,900 | 3.20 | 3.20 | 3.16 | 3.17 | 00:00:00 | | 2005-07-27 | 109,200 | 3.19 | 3.20 | 3.15 | 3.16 | 00:00:00 | | 2005-07-28 | 220,600 | 3.18 | 3.20 | 3.15 | 3.19 | 00:00:00 | | 2005-07-29 | 172,100 | 3.20 | 3.25 | 3.18 | 3.23 | 00:00:00 | | 2005-08-01 | 115,300 | 3.26 | 3.40 | 3.25 | 3.39 | 00:00:00 | | 2005-08-02 | 192,600 | 3.34 | 3.38 | 3.26 | 3.35 | 00:00:00 | | 2005-08-03 | 404,000 | 3.39 | 3.51 | 3.39 | 3.51 | 00:00:00 | | 2005-08-04 | 112,800 | 3.53 | 3.53 | 3.43 | 3.44 | 00:00:00 | | 2005-08-05 | 77,200 | 3.42 | 3.44 | 3.38 | 3.41 | 00:00:00 | | 2005-08-08 | 118,200 | 3.41 | 3.42 | 3.34 | 3.39 | 00:00:00 | | 2005-08-09 | 139,100 | 3.39 | 3.39 | 3.30 | 3.35 | 00:00:00 | | 2005-08-10 | 241,300 | 3.36 | 3.36 | 3.30 | 3.34 | 00:00:00 | | 2005-08-11 | 585,000 | 3.34 | 3.52 | 3.34 | 3.52 | 00:00:00 | | 2005-08-12 | 369,800 | 3.50 | 3.66 | 3.45 | 3.66 | 00:00:00 | | 2005-08-15 | 122,600 | 3.67 | 3.67 | 3.54 | 3.58 | 00:00:00 | | 2005-08-16 | 107,200 | 3.62 | 3.68 | 3.58 | 3.67 | 00:00:00 | | 2005-08-17 | 184,400 | 3.67 | 3.67 | 3.57 | 3.62 | 00:00:00 | | 2005-08-18 | 100,200 | 3.61 | 3.66 | 3.61 | 3.64 | 00:00:00 | | 2005-08-19 | 83,200 | 3.66 | 3.66 | 3.61 | 3.65 | 00:00:00 | | 2005-08-22 | 116,800 | 3.68 | 3.68 | 3.50 | 3.52 | 00:00:00 | | 2005-08-23 | 268,600 | 3.58 | 3.58 | 3.33 | 3.44 | 00:00:00 | | 2005-08-24 | 113,800 | 3.46 | 3.52 | 3.45 | 3.50 | 00:00:00 | | 2005-08-25 | 108,900 | 3.49 | 3.54 | 3.49 | 3.53 | 00:00:00 | | 2005-08-26 | 137,400 | 3.53 | 3.55 | 3.45 | 3.50 | 00:00:00 | | 2005-08-29 | 59,700 | 3.50 | 3.52 | 3.43 | 3.46 | 00:00:00 | | 2005-08-30 | 105,500 | 3.46 | 3.50 | 3.37 | 3.50 | 00:00:00 | | 2005-08-31 | 262,100 | 3.45 | 3.55 | 3.42 | 3.55 | 00:00:00 | | 2005-09-01 | 381,900 | 3.61 | 3.73 | 3.58 | 3.65 | 00:00:00 | | 2005-09-02 | 281,200 | 3.70 | 3.71 | 3.65 | 3.70 | 00:00:00 | | 2005-09-06 | 175,100 | 3.76 | 3.76 | 3.70 | 3.71 | 00:00:00 | | 2005-09-07 | 174,100 | 3.70 | 3.71 | 3.68 | 3.70 | 00:00:00 | | 2005-09-08 | 326,200 | 3.79 | 3.81 | 3.61 | 3.71 | 00:00:00 | | 2005-09-09 | 125,900 | 3.75 | 3.81 | 3.74 | 3.76 | 00:00:00 | | 2005-09-12 | 219,100 | 3.76 | 3.81 | 3.76 | 3.81 | 00:00:00 | | 2005-09-13 | 55,800 | 3.82 | 3.82 | 3.75 | 3.77 | 00:00:00 | | 2005-09-14 | 176,200 | 3.79 | 3.89 | 3.78 | 3.89 | 00:00:00 | | 2005-09-15 | 323,700 | 3.98 | 4.02 | 3.93 | 4.00 | 00:00:00 | | 2005-09-16 | 354,200 | 4.15 | 4.17 | 4.09 | 4.15 | 00:00:00 | | 2005-09-19 | 757,700 | 4.40 | 5.12 | 4.17 | 4.24 | 00:00:00 | | 2005-09-20 | 396,000 | 4.27 | 4.30 | 4.05 | 4.09 | 00:00:00 | | 2005-09-21 | 428,200 | 4.04 | 4.29 | 4.04 | 4.28 | 00:00:00 | | 2005-09-22 | 303,000 | 4.30 | 4.30 | 4.17 | 4.20 | 00:00:00 | | 2005-09-23 | 186,600 | 4.11 | 4.17 | 4.06 | 4.15 | 00:00:00 | | 2005-09-26 | 272,300 | 4.07 | 4.19 | 4.01 | 4.16 | 00:00:00 | | 2005-09-27 | 185,200 | 4.15 | 4.19 | 4.09 | 4.10 | 00:00:00 | | 2005-09-28 | 193,700 | 4.19 | 4.19 | 4.11 | 4.14 | 00:00:00 | | 2005-09-29 | 369,100 | 4.14 | 4.37 | 4.14 | 4.29 | 00:00:00 | | 2005-09-30 | 281,900 | 4.40 | 4.40 | 4.30 | 4.37 | 00:00:00 | | 2005-10-03 | 264,200 | 4.38 | 4.42 | 4.28 | 4.33 | 00:00:00 | | 2005-10-04 | 305,800 | 4.34 | 4.34 | 4.20 | 4.21 | 00:00:00 | | 2005-10-05 | 214,700 | 4.23 | 4.24 | 4.02 | 4.03 | 00:00:00 | | 2005-10-06 | 294,100 | 4.05 | 4.20 | 4.05 | 4.15 | 00:00:00 | | 2005-10-07 | 1,623,700 | 4.19 | 4.51 | 4.19 | 4.48 | 00:00:00 | | 2005-10-10 | 633,100 | 4.52 | 4.89 | 4.50 | 4.76 | 00:00:00 | | 2005-10-11 | 926,300 | 4.67 | 4.77 | 4.56 | 4.67 | 00:00:00 | | 2005-10-12 | 395,300 | 4.70 | 4.71 | 4.52 | 4.56 | 00:00:00 | | 2005-10-13 | 471,700 | 4.48 | 4.48 | 4.21 | 4.45 | 00:00:00 | | 2005-10-14 | 553,000 | 4.39 | 4.63 | 4.32 | 4.61 | 00:00:00 | | 2005-10-17 | 486,700 | 4.79 | 4.79 | 4.60 | 4.66 | 00:00:00 | | 2005-10-18 | 224,600 | 4.64 | 4.65 | 4.50 | 4.50 | 00:00:00 | | 2005-10-19 | 443,800 | 4.25 | 4.41 | 4.24 | 4.38 | 00:00:00 | | 2005-10-20 | 297,000 | 4.39 | 4.43 | 4.20 | 4.28 | 00:00:00 | | 2005-10-21 | 294,200 | 4.23 | 4.43 | 4.23 | 4.38 | 00:00:00 | | 2005-10-24 | 472,400 | 4.38 | 4.71 | 4.37 | 4.64 | 00:00:00 | | 2005-10-25 | 312,200 | 4.71 | 4.86 | 4.71 | 4.85 | 00:00:00 | | 2005-10-26 | 600,200 | 4.85 | 4.89 | 4.64 | 4.73 | 00:00:00 | | 2005-10-27 | 313,000 | 4.75 | 4.77 | 4.52 | 4.57 | 00:00:00 | | 2005-10-28 | 170,100 | 4.57 | 4.65 | 4.50 | 4.60 | 00:00:00 | | 2005-10-31 | 279,200 | 4.60 | 4.60 | 4.48 | 4.49 | 00:00:00 | | 2005-11-01 | 436,300 | 4.50 | 4.60 | 4.35 | 4.59 | 00:00:00 | | 2005-11-02 | 327,100 | 4.64 | 4.68 | 4.64 | 4.68 | 00:00:00 | | 2005-11-03 | 279,200 | 4.68 | 4.68 | 4.60 | 4.60 | 00:00:00 | | 2005-11-04 | 253,200 | 4.65 | 4.65 | 4.55 | 4.56 | 00:00:00 | | 2005-11-07 | 176,800 | 4.55 | 4.55 | 4.45 | 4.50 | 00:00:00 | | 2005-11-08 | 134,700 | 4.46 | 4.52 | 4.43 | 4.49 | 00:00:00 | | 2005-11-09 | 335,900 | 4.49 | 4.61 | 4.48 | 4.61 | 00:00:00 | | 2005-11-10 | 213,700 | 4.65 | 4.65 | 4.54 | 4.58 | 00:00:00 | | 2005-11-11 | 180,200 | 4.57 | 4.59 | 4.51 | 4.58 | 00:00:00 | | 2005-11-14 | 140,800 | 4.60 | 4.60 | 4.52 | 4.58 | 00:00:00 | | 2005-11-15 | 280,900 | 4.60 | 4.61 | 4.55 | 4.56 | 00:00:00 | | 2005-11-16 | 1,415,200 | 4.60 | 5.00 | 4.60 | 4.90 | 00:00:00 | | 2005-11-17 | 737,500 | 5.00 | 5.10 | 4.95 | 5.01 | 00:00:00 | | 2005-11-18 | 421,800 | 5.06 | 5.06 | 4.88 | 5.04 | 00:00:00 | | 2005-11-21 | 522,900 | 5.12 | 5.20 | 5.04 | 5.20 | 00:00:00 | | 2005-11-22 | 427,800 | 5.28 | 5.28 | 5.10 | 5.14 | 00:00:00 | | 2005-11-23 | 355,000 | 5.05 | 5.10 | 4.96 | 5.07 | 00:00:00 | | 2005-11-25 | 571,700 | 5.00 | 5.50 | 4.99 | 5.40 | 00:00:00 | | 2005-11-28 | 900,200 | 5.48 | 5.64 | 5.34 | 5.42 | 00:00:00 | | 2005-11-29 | 496,500 | 5.42 | 5.50 | 5.35 | 5.49 | 00:00:00 | | 2005-11-30 | 358,300 | 5.45 | 5.45 | 5.26 | 5.32 | 00:00:00 | | 2005-12-01 | 848,800 | 5.40 | 5.52 | 5.38 | 5.50 | 00:00:00 | | 2005-12-02 | 371,500 | 5.51 | 5.51 | 5.35 | 5.35 | 00:00:00 | | 2005-12-05 | 1,111,700 | 5.43 | 5.67 | 5.41 | 5.62 | 00:00:00 | | 2005-12-06 | 1,614,100 | 5.59 | 5.59 | 5.25 | 5.35 | 00:00:00 | | 2005-12-07 | 1,319,000 | 5.35 | 5.51 | 5.35 | 5.36 | 00:00:00 | | 2005-12-08 | 495,100 | 5.41 | 5.41 | 5.29 | 5.35 | 00:00:00 | | 2005-12-09 | 1,254,400 | 5.40 | 5.42 | 5.12 | 5.19 | 00:00:00 | | 2005-12-12 | 1,443,100 | 5.31 | 5.40 | 4.93 | 5.03 | 00:00:00 | | 2005-12-13 | 708,800 | 5.01 | 5.14 | 4.88 | 5.14 | 00:00:00 | | 2005-12-14 | 607,000 | 5.04 | 5.16 | 4.99 | 4.99 | 00:00:00 | | 2005-12-15 | 579,200 | 5.04 | 5.11 | 5.00 | 5.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
