|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2015-11-30 | 4,489,000 | 12.67 | 13.15 | 12.67 | 13.12 | 00:00:00 | 2015-12-14 | 4,166,900 | 13.25 | 13.32 | 12.50 | 12.63 | 00:00:00 | 2015-12-15 | 2,770,100 | 12.72 | 12.80 | 12.44 | 12.55 | 00:00:00 | 2015-12-16 | 4,972,300 | 12.82 | 12.95 | 12.42 | 12.86 | 00:00:00 | 2015-12-22 | 2,577,300 | 12.42 | 12.68 | 12.39 | 12.52 | 00:00:00 | 2015-12-23 | 2,716,800 | 12.58 | 12.89 | 12.56 | 12.75 | 00:00:00 | 2015-12-24 | 1,473,600 | 12.86 | 13.07 | 12.85 | 12.92 | 00:00:00 | 2015-12-29 | 2,637,600 | 12.60 | 12.60 | 12.35 | 12.47 | 00:00:00 | 2015-12-30 | 1,834,100 | 12.23 | 12.38 | 12.19 | 12.30 | 00:00:00 | 2015-12-31 | 2,332,900 | 12.26 | 12.44 | 12.20 | 12.42 | 00:00:00 | 2016-01-04 | 4,166,300 | 12.71 | 12.81 | 12.24 | 12.48 | 00:00:00 | 2016-01-05 | 2,567,900 | 12.56 | 12.56 | 12.05 | 12.22 | 00:00:00 | 2016-01-14 | 3,983,700 | 11.03 | 11.34 | 10.84 | 11.09 | 00:00:00 | 2016-01-15 | 4,194,300 | 11.41 | 11.41 | 10.95 | 11.15 | 00:00:00 | 2016-01-20 | 5,960,000 | 10.42 | 10.62 | 10.04 | 10.52 | 00:00:00 | 2016-01-21 | 3,555,800 | 10.38 | 10.63 | 10.11 | 10.54 | 00:00:00 | 2016-01-22 | 3,741,200 | 10.43 | 10.86 | 10.31 | 10.58 | 00:00:00 | 2016-01-28 | 3,845,400 | 11.09 | 11.30 | 10.77 | 11.09 | 00:00:00 | 2016-01-29 | 4,458,800 | 11.08 | 11.84 | 11.00 | 11.76 | 00:00:00 | 2016-02-02 | 2,653,100 | 11.97 | 12.10 | 11.63 | 11.78 | 00:00:00 | 2016-02-03 | 5,772,700 | 11.96 | 12.86 | 11.90 | 12.81 | 00:00:00 | 2016-02-09 | 7,460,600 | 14.87 | 14.88 | 13.87 | 14.16 | 00:00:00 | 2016-02-10 | 5,984,300 | 14.00 | 14.26 | 13.50 | 14.13 | 00:00:00 | 2016-02-19 | 4,992,800 | 15.75 | 16.21 | 15.52 | 15.55 | 00:00:00 | 2016-02-22 | 4,563,900 | 15.26 | 15.83 | 15.10 | 15.61 | 00:00:00 | 2016-02-25 | 3,641,300 | 15.66 | 15.97 | 15.44 | 15.87 | 00:00:00 | 2016-02-26 | 5,997,000 | 15.54 | 15.94 | 15.25 | 15.41 | 00:00:00 | 2016-03-21 | 3,881,800 | 17.69 | 18.04 | 17.47 | 17.81 | 00:00:00 | 2016-03-31 | 21,152,700 | 17.11 | 17.26 | 16.51 | 16.58 | 00:00:00 | 2016-04-01 | 8,492,000 | 16.19 | 16.48 | 15.85 | 16.41 | 00:00:00 | 2016-04-05 | 5,588,600 | 16.00 | 16.33 | 15.80 | 16.21 | 00:00:00 | 2016-04-06 | 4,910,000 | 16.02 | 16.38 | 15.91 | 16.31 | 00:00:00 | 2016-04-11 | 9,180,200 | 16.87 | 17.41 | 16.83 | 17.23 | 00:00:00 | 2016-04-12 | 10,684,700 | 17.45 | 17.95 | 17.27 | 17.80 | 00:00:00 | 2016-04-13 | 5,690,500 | 17.70 | 17.95 | 17.47 | 17.50 | 00:00:00 | 2016-04-14 | 8,503,900 | 17.47 | 17.52 | 16.52 | 16.80 | 00:00:00 | 2016-04-15 | 6,528,000 | 16.84 | 17.13 | 16.64 | 17.05 | 00:00:00 | 2016-04-18 | 5,139,300 | 17.02 | 17.10 | 16.72 | 16.93 | 00:00:00 | 2016-04-21 | 9,865,400 | 19.53 | 19.80 | 18.86 | 19.07 | 00:00:00 | 2016-04-22 | 6,855,600 | 19.13 | 19.43 | 18.25 | 18.39 | 00:00:00 | 2016-04-25 | 5,156,300 | 18.45 | 18.56 | 18.17 | 18.33 | 00:00:00 | 2016-04-26 | 4,891,000 | 18.55 | 18.73 | 18.35 | 18.70 | 00:00:00 | 2016-05-17 | 6,023,700 | 19.55 | 20.45 | 19.30 | 20.19 | 00:00:00 | 2016-05-18 | 7,116,600 | 19.63 | 20.04 | 18.62 | 18.68 | 00:00:00 | 2016-05-25 | 5,965,100 | 18.25 | 18.84 | 17.87 | 18.78 | 00:00:00 | 2016-05-26 | 3,855,400 | 19.23 | 19.41 | 18.62 | 18.84 | 00:00:00 | 2016-05-27 | 4,628,300 | 18.63 | 18.75 | 18.08 | 18.20 | 00:00:00 | 2016-05-31 | 4,801,600 | 18.13 | 18.91 | 18.06 | 18.62 | 00:00:00 | 2016-06-01 | 3,610,800 | 18.62 | 18.80 | 18.25 | 18.57 | 00:00:00 | 2016-06-02 | 3,359,100 | 18.66 | 18.90 | 18.30 | 18.73 | 00:00:00 | 2016-06-06 | 5,901,000 | 20.45 | 20.76 | 20.08 | 20.68 | 00:00:00 | 2016-06-08 | 8,059,600 | 21.78 | 22.19 | 21.05 | 21.10 | 00:00:00 | 2016-06-09 | 5,457,200 | 21.15 | 21.59 | 21.04 | 21.29 | 00:00:00 | 2016-06-10 | 6,662,100 | 21.52 | 21.85 | 21.04 | 21.21 | 00:00:00 | 2016-06-13 | 5,207,900 | 21.71 | 21.81 | 20.91 | 21.15 | 00:00:00 | 2016-06-16 | 7,956,200 | 21.61 | 21.64 | 20.64 | 20.78 | 00:00:00 | 2016-06-17 | 7,087,100 | 21.13 | 21.51 | 20.63 | 20.92 | 00:00:00 | 2016-06-23 | 3,787,900 | 20.77 | 21.03 | 20.66 | 20.83 | 00:00:00 | 2016-06-24 | 8,109,200 | 21.75 | 21.85 | 20.89 | 21.29 | 00:00:00 | 2016-06-27 | 9,053,600 | 21.51 | 22.01 | 21.34 | 22.01 | 00:00:00 | 2016-06-28 | 6,768,200 | 21.64 | 22.42 | 21.54 | 21.89 | 00:00:00 | 2016-06-29 | 8,973,400 | 22.45 | 23.18 | 22.29 | 22.82 | 00:00:00 | 2016-07-11 | 7,563,800 | 25.59 | 26.41 | 25.56 | 26.38 | 00:00:00 | 2016-07-18 | 4,367,000 | 25.84 | 26.44 | 25.83 | 26.39 | 00:00:00 | 2016-07-22 | 3,389,900 | 25.92 | 26.18 | 25.82 | 26.15 | 00:00:00 | 2016-08-08 | 4,419,300 | 28.80 | 29.46 | 28.77 | 29.22 | 00:00:00 | 2016-08-09 | 3,363,600 | 29.34 | 29.83 | 29.31 | 29.75 | 00:00:00 | 2016-08-10 | 6,656,100 | 30.52 | 30.85 | 29.98 | 30.17 | 00:00:00 | 2016-08-15 | 5,735,900 | 30.50 | 30.98 | 30.40 | 30.75 | 00:00:00 | 2016-08-16 | 4,193,400 | 30.90 | 31.09 | 30.60 | 30.88 | 00:00:00 | 2016-08-17 | 6,634,800 | 30.57 | 30.58 | 29.48 | 30.32 | 00:00:00 | 2016-08-18 | 4,033,500 | 30.51 | 30.72 | 30.11 | 30.59 | 00:00:00 | 2016-08-19 | 6,180,000 | 29.95 | 30.18 | 29.20 | 29.26 | 00:00:00 | 2016-08-22 | 7,575,000 | 28.65 | 28.96 | 28.19 | 28.86 | 00:00:00 | 2016-08-26 | 9,517,300 | 27.10 | 27.80 | 26.18 | 26.56 | 00:00:00 | 2016-09-06 | 7,289,100 | 28.26 | 28.90 | 27.61 | 28.87 | 00:00:00 | 2016-09-07 | 5,997,700 | 28.84 | 29.32 | 28.30 | 29.25 | 00:00:00 | 2016-09-08 | 4,360,800 | 29.21 | 29.46 | 28.71 | 28.90 | 00:00:00 | 2016-09-09 | 6,504,200 | 28.50 | 28.59 | 27.16 | 27.31 | 00:00:00 | 2016-09-19 | 4,114,300 | 26.99 | 27.23 | 26.76 | 26.91 | 00:00:00 | 2016-09-20 | 3,963,500 | 26.97 | 27.01 | 26.51 | 26.77 | 00:00:00 | 2016-09-26 | 3,283,800 | 28.18 | 28.19 | 27.51 | 27.54 | 00:00:00 | 2016-09-27 | 3,285,000 | 27.27 | 27.47 | 26.90 | 27.25 | 00:00:00 | 2016-09-30 | 4,541,900 | 28.14 | 28.29 | 27.01 | 27.03 | 00:00:00 | 2016-10-04 | 10,761,300 | 25.35 | 25.35 | 23.51 | 23.56 | 00:00:00 | 2016-10-05 | 6,436,300 | 23.92 | 23.92 | 22.69 | 23.24 | 00:00:00 | 2016-10-10 | 3,451,800 | 22.90 | 23.16 | 22.68 | 22.86 | 00:00:00 | 2016-10-11 | 4,885,900 | 22.62 | 23.07 | 22.36 | 22.57 | 00:00:00 | 2016-10-12 | 4,178,100 | 22.83 | 23.33 | 22.50 | 23.05 | 00:00:00 | 2016-10-13 | 4,399,100 | 22.86 | 23.65 | 22.63 | 23.11 | 00:00:00 | 2016-10-14 | 3,369,000 | 22.86 | 23.48 | 22.77 | 22.86 | 00:00:00 | 2016-11-03 | 3,895,300 | 23.73 | 24.56 | 23.70 | 24.42 | 00:00:00 | 2016-11-07 | 4,117,400 | 23.18 | 23.47 | 22.69 | 23.34 | 00:00:00 | 2016-11-08 | 4,406,300 | 23.47 | 24.26 | 23.22 | 23.56 | 00:00:00 | 2016-11-14 | 8,408,700 | 17.54 | 18.69 | 17.16 | 18.37 | 00:00:00 | 2016-11-22 | 4,769,400 | 18.95 | 19.18 | 18.63 | 19.13 | 00:00:00 | 2016-11-23 | 5,628,200 | 18.33 | 18.39 | 17.98 | 18.32 | 00:00:00 | 2016-11-25 | 4,475,400 | 18.34 | 18.41 | 17.95 | 18.07 | 00:00:00 | 2016-11-28 | 4,586,800 | 18.33 | 18.86 | 18.09 | 18.82 | 00:00:00 | 2016-12-01 | 6,119,500 | 18.08 | 18.57 | 17.61 | 18.10 | 00:00:00 | 2016-12-02 | 5,272,300 | 18.35 | 19.00 | 18.26 | 18.69 | 00:00:00 | 2016-12-05 | 4,835,200 | 18.40 | 18.94 | 18.00 | 18.85 | 00:00:00 | 2016-12-22 | 3,177,600 | 17.24 | 17.62 | 17.23 | 17.34 | 00:00:00 | 2017-01-09 | 5,211,900 | 20.73 | 20.78 | 20.12 | 20.27 | 00:00:00 | 2017-01-10 | 4,573,800 | 20.37 | 20.78 | 20.02 | 20.41 | 00:00:00 | 2017-01-11 | 5,364,000 | 20.24 | 20.54 | 19.63 | 20.28 | 00:00:00 | 2017-01-12 | 5,106,400 | 20.76 | 20.79 | 19.90 | 20.11 | 00:00:00 | 2017-01-19 | 3,416,900 | 20.32 | 21.00 | 20.31 | 20.84 | 00:00:00 | 2017-01-20 | 4,456,100 | 20.94 | 21.46 | 20.85 | 21.22 | 00:00:00 | 2017-01-24 | 5,000,400 | 21.86 | 22.20 | 21.53 | 21.86 | 00:00:00 | 2017-01-25 | 3,810,500 | 21.53 | 21.78 | 21.29 | 21.72 | 00:00:00 | 2017-01-30 | 3,193,600 | 21.58 | 21.59 | 21.10 | 21.23 | 00:00:00 | 2017-02-02 | 4,355,200 | 22.64 | 22.68 | 22.12 | 22.21 | 00:00:00 | 2017-02-03 | 2,824,900 | 22.16 | 22.43 | 22.06 | 22.21 | 00:00:00 | 2017-02-06 | 4,135,900 | 22.57 | 22.70 | 22.02 | 22.70 | 00:00:00 | 2017-02-09 | 5,286,200 | 22.82 | 22.82 | 21.74 | 22.02 | 00:00:00 | 2017-02-10 | 3,560,200 | 21.83 | 22.40 | 21.80 | 22.29 | 00:00:00 | 2017-02-13 | 3,452,900 | 22.06 | 22.26 | 21.97 | 22.19 | 00:00:00 | 2017-02-16 | 6,013,500 | 22.17 | 22.27 | 21.79 | 21.82 | 00:00:00 | 2017-02-17 | 3,586,000 | 21.81 | 21.98 | 21.46 | 21.53 | 00:00:00 | 2017-02-21 | 4,811,200 | 21.19 | 21.44 | 20.55 | 21.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|