|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-15 | 579,200 | 5.04 | 5.11 | 5.00 | 5.07 | 00:00:00 | | 2005-12-16 | 350,500 | 5.11 | 5.15 | 5.06 | 5.06 | 00:00:00 | | 2005-12-19 | 500,800 | 5.13 | 5.17 | 5.07 | 5.14 | 00:00:00 | | 2005-12-20 | 660,800 | 5.14 | 5.23 | 5.10 | 5.17 | 00:00:00 | | 2005-12-21 | 408,600 | 5.14 | 5.16 | 5.10 | 5.16 | 00:00:00 | | 2005-12-22 | 1,471,000 | 5.21 | 5.55 | 5.18 | 5.53 | 00:00:00 | | 2005-12-23 | 651,000 | 5.71 | 5.71 | 5.46 | 5.51 | 00:00:00 | | 2005-12-27 | 478,400 | 5.70 | 5.85 | 5.58 | 5.75 | 00:00:00 | | 2005-12-28 | 855,400 | 5.75 | 5.89 | 5.61 | 5.68 | 00:00:00 | | 2005-12-29 | 669,100 | 5.74 | 5.75 | 5.41 | 5.68 | 00:00:00 | | 2005-12-30 | 608,500 | 5.65 | 5.83 | 5.61 | 5.80 | 00:00:00 | | 2006-01-03 | 994,600 | 5.98 | 6.04 | 5.96 | 6.00 | 00:00:00 | | 2006-01-04 | 661,800 | 6.01 | 6.10 | 5.95 | 6.09 | 00:00:00 | | 2006-01-05 | 658,100 | 6.00 | 6.00 | 5.86 | 5.86 | 00:00:00 | | 2006-01-06 | 678,300 | 6.00 | 6.09 | 5.99 | 6.05 | 00:00:00 | | 2006-01-09 | 852,900 | 6.10 | 6.10 | 5.90 | 5.93 | 00:00:00 | | 2006-01-10 | 661,800 | 6.05 | 6.05 | 5.70 | 5.96 | 00:00:00 | | 2006-01-11 | 464,900 | 6.00 | 6.05 | 5.98 | 6.00 | 00:00:00 | | 2006-01-12 | 364,900 | 6.04 | 6.04 | 5.90 | 5.90 | 00:00:00 | | 2006-01-13 | 782,000 | 5.92 | 6.06 | 5.85 | 6.05 | 00:00:00 | | 2006-01-17 | 742,400 | 6.00 | 6.03 | 5.72 | 5.81 | 00:00:00 | | 2006-01-18 | 837,800 | 5.65 | 5.73 | 5.54 | 5.57 | 00:00:00 | | 2006-01-19 | 536,100 | 5.79 | 5.87 | 5.75 | 5.80 | 00:00:00 | | 2006-01-20 | 763,800 | 5.95 | 6.02 | 5.56 | 5.74 | 00:00:00 | | 2006-01-23 | 361,900 | 5.75 | 5.83 | 5.71 | 5.78 | 00:00:00 | | 2006-01-24 | 603,200 | 5.75 | 5.88 | 5.72 | 5.84 | 00:00:00 | | 2006-01-25 | 2,386,800 | 6.05 | 6.23 | 5.97 | 6.18 | 00:00:00 | | 2006-01-26 | 2,449,500 | 6.18 | 6.82 | 6.18 | 6.80 | 00:00:00 | | 2006-01-27 | 1,859,200 | 6.84 | 7.19 | 6.84 | 7.08 | 00:00:00 | | 2006-01-30 | 1,598,300 | 7.22 | 7.56 | 7.17 | 7.45 | 00:00:00 | | 2006-01-31 | 2,379,200 | 7.68 | 7.93 | 7.60 | 7.78 | 00:00:00 | | 2006-02-01 | 1,490,700 | 7.78 | 7.80 | 7.22 | 7.76 | 00:00:00 | | 2006-02-02 | 1,387,400 | 7.95 | 8.05 | 7.66 | 7.73 | 00:00:00 | | 2006-02-03 | 1,115,300 | 7.63 | 7.74 | 7.17 | 7.52 | 00:00:00 | | 2006-02-06 | 851,900 | 7.69 | 7.88 | 7.61 | 7.63 | 00:00:00 | | 2006-02-07 | 1,460,500 | 7.30 | 7.42 | 6.90 | 7.15 | 00:00:00 | | 2006-02-08 | 1,088,500 | 7.08 | 7.26 | 6.93 | 7.10 | 00:00:00 | | 2006-02-09 | 716,400 | 7.30 | 7.52 | 7.29 | 7.30 | 00:00:00 | | 2006-02-10 | 1,169,200 | 7.30 | 7.30 | 6.55 | 6.90 | 00:00:00 | | 2006-02-13 | 1,264,100 | 6.74 | 6.85 | 6.35 | 6.42 | 00:00:00 | | 2006-02-14 | 1,608,200 | 6.54 | 7.04 | 6.44 | 7.00 | 00:00:00 | | 2006-02-15 | 802,300 | 6.99 | 7.01 | 6.70 | 6.77 | 00:00:00 | | 2006-02-16 | 1,150,500 | 6.75 | 7.40 | 6.70 | 7.20 | 00:00:00 | | 2006-02-17 | 1,063,000 | 7.27 | 7.51 | 7.27 | 7.33 | 00:00:00 | | 2006-02-21 | 1,313,900 | 7.47 | 7.89 | 7.37 | 7.44 | 00:00:00 | | 2006-02-22 | 994,600 | 7.45 | 7.65 | 7.35 | 7.65 | 00:00:00 | | 2006-02-23 | 1,100,100 | 7.65 | 7.65 | 7.37 | 7.50 | 00:00:00 | | 2006-02-24 | 1,981,000 | 7.86 | 8.25 | 7.71 | 8.25 | 00:00:00 | | 2006-02-27 | 1,562,900 | 8.28 | 8.29 | 7.91 | 7.94 | 00:00:00 | | 2006-02-28 | 1,486,800 | 8.24 | 8.25 | 7.65 | 8.17 | 00:00:00 | | 2006-03-01 | 1,206,300 | 8.31 | 8.39 | 8.22 | 8.39 | 00:00:00 | | 2006-03-02 | 2,877,900 | 8.50 | 9.39 | 8.50 | 9.39 | 00:00:00 | | 2006-03-03 | 2,283,900 | 9.45 | 9.99 | 9.03 | 9.41 | 00:00:00 | | 2006-03-06 | 2,119,100 | 9.50 | 9.69 | 9.05 | 9.18 | 00:00:00 | | 2006-03-07 | 1,831,800 | 9.19 | 9.30 | 8.61 | 8.89 | 00:00:00 | | 2006-03-08 | 2,959,200 | 8.51 | 8.82 | 8.13 | 8.65 | 00:00:00 | | 2006-03-09 | 1,580,200 | 8.79 | 9.08 | 8.61 | 8.66 | 00:00:00 | | 2006-03-10 | 1,304,000 | 8.40 | 8.95 | 8.34 | 8.92 | 00:00:00 | | 2006-03-13 | 1,243,500 | 9.18 | 9.38 | 8.92 | 9.09 | 00:00:00 | | 2006-03-14 | 1,222,500 | 9.12 | 9.19 | 9.00 | 9.10 | 00:00:00 | | 2006-03-15 | 1,595,500 | 9.21 | 9.47 | 9.18 | 9.45 | 00:00:00 | | 2006-03-16 | 1,024,800 | 9.46 | 9.51 | 9.22 | 9.51 | 00:00:00 | | 2006-03-17 | 1,034,700 | 9.50 | 9.65 | 9.47 | 9.63 | 00:00:00 | | 2006-03-20 | 1,094,700 | 9.63 | 9.79 | 9.60 | 9.61 | 00:00:00 | | 2006-03-21 | 3,480,200 | 9.33 | 9.95 | 9.10 | 9.42 | 00:00:00 | | 2006-03-22 | 1,392,000 | 9.59 | 9.86 | 9.51 | 9.74 | 00:00:00 | | 2006-03-23 | 2,397,500 | 9.75 | 10.43 | 9.64 | 10.41 | 00:00:00 | | 2006-03-24 | 3,343,500 | 10.60 | 11.30 | 10.55 | 11.26 | 00:00:00 | | 2006-03-27 | 4,496,400 | 11.09 | 11.50 | 10.65 | 10.80 | 00:00:00 | | 2006-03-28 | 2,302,100 | 10.95 | 10.95 | 10.33 | 10.45 | 00:00:00 | | 2006-03-29 | 2,576,100 | 10.58 | 11.03 | 10.48 | 11.00 | 00:00:00 | | 2006-03-30 | 3,377,900 | 11.29 | 11.48 | 10.99 | 10.99 | 00:00:00 | | 2006-03-31 | 2,116,500 | 10.91 | 10.95 | 10.56 | 10.67 | 00:00:00 | | 2006-04-03 | 2,344,000 | 10.87 | 10.90 | 10.36 | 10.36 | 00:00:00 | | 2006-04-04 | 3,204,200 | 10.36 | 10.59 | 10.00 | 10.48 | 00:00:00 | | 2006-04-05 | 2,405,500 | 10.60 | 10.85 | 10.41 | 10.85 | 00:00:00 | | 2006-04-06 | 3,018,800 | 11.17 | 11.20 | 10.89 | 10.94 | 00:00:00 | | 2006-04-07 | 1,736,200 | 10.94 | 11.10 | 10.67 | 10.74 | 00:00:00 | | 2006-04-10 | 2,133,500 | 11.06 | 11.06 | 10.54 | 10.66 | 00:00:00 | | 2006-04-11 | 2,312,900 | 10.64 | 10.80 | 10.07 | 10.08 | 00:00:00 | | 2006-04-12 | 1,525,400 | 10.16 | 10.65 | 10.10 | 10.64 | 00:00:00 | | 2006-04-13 | 1,222,200 | 10.59 | 10.64 | 10.40 | 10.64 | 00:00:00 | | 2006-04-17 | 2,549,800 | 10.99 | 11.20 | 10.77 | 11.18 | 00:00:00 | | 2006-04-18 | 2,289,900 | 11.35 | 11.44 | 11.15 | 11.42 | 00:00:00 | | 2006-04-19 | 3,034,100 | 11.62 | 11.75 | 11.38 | 11.68 | 00:00:00 | | 2006-04-20 | 4,982,200 | 11.51 | 11.60 | 10.33 | 10.58 | 00:00:00 | | 2006-04-21 | 2,508,700 | 10.87 | 11.00 | 10.73 | 10.90 | 00:00:00 | | 2006-04-24 | 2,154,900 | 10.75 | 10.75 | 10.43 | 10.47 | 00:00:00 | | 2006-04-25 | 1,713,800 | 10.78 | 10.88 | 10.54 | 10.66 | 00:00:00 | | 2006-04-26 | 1,515,600 | 10.83 | 10.95 | 10.69 | 10.93 | 00:00:00 | | 2006-04-27 | 2,112,800 | 10.65 | 10.92 | 10.42 | 10.63 | 00:00:00 | | 2006-04-28 | 2,729,100 | 10.80 | 11.29 | 10.76 | 11.24 | 00:00:00 | | 2006-05-01 | 2,166,700 | 11.54 | 11.74 | 10.97 | 11.06 | 00:00:00 | | 2006-05-02 | 3,828,600 | 11.25 | 11.26 | 10.50 | 10.95 | 00:00:00 | | 2006-05-03 | 2,884,900 | 11.04 | 11.12 | 10.34 | 10.51 | 00:00:00 | | 2006-05-04 | 2,751,800 | 10.48 | 10.74 | 10.35 | 10.70 | 00:00:00 | | 2006-05-05 | 2,397,600 | 10.66 | 10.88 | 10.53 | 10.71 | 00:00:00 | | 2006-05-08 | 1,830,400 | 10.60 | 10.87 | 10.40 | 10.85 | 00:00:00 | | 2006-05-09 | 2,125,900 | 11.06 | 11.24 | 11.00 | 11.08 | 00:00:00 | | 2006-05-10 | 1,539,400 | 11.02 | 11.10 | 10.78 | 10.96 | 00:00:00 | | 2006-05-11 | 2,810,000 | 11.20 | 11.26 | 10.20 | 10.47 | 00:00:00 | | 2006-05-12 | 3,056,100 | 10.37 | 10.44 | 9.61 | 10.00 | 00:00:00 | | 2006-05-15 | 4,309,300 | 9.06 | 9.50 | 8.56 | 8.73 | 00:00:00 | | 2006-05-16 | 2,504,600 | 8.98 | 9.13 | 8.47 | 8.76 | 00:00:00 | | 2006-05-17 | 2,046,300 | 8.95 | 9.12 | 8.30 | 8.51 | 00:00:00 | | 2006-05-18 | 2,784,200 | 8.49 | 8.70 | 7.81 | 7.88 | 00:00:00 | | 2006-05-19 | 4,007,900 | 7.66 | 8.15 | 7.30 | 8.10 | 00:00:00 | | 2006-05-22 | 2,308,800 | 8.00 | 8.50 | 7.55 | 8.48 | 00:00:00 | | 2006-05-23 | 3,576,600 | 8.69 | 9.20 | 8.61 | 8.66 | 00:00:00 | | 2006-05-24 | 2,048,600 | 8.46 | 8.66 | 8.13 | 8.34 | 00:00:00 | | 2006-05-25 | 1,816,400 | 8.45 | 8.99 | 8.39 | 8.94 | 00:00:00 | | 2006-05-26 | 1,272,400 | 9.18 | 9.18 | 8.76 | 8.95 | 00:00:00 | | 2006-05-30 | 1,695,200 | 9.41 | 9.55 | 8.90 | 8.92 | 00:00:00 | | 2006-05-31 | 1,366,800 | 8.94 | 9.09 | 8.71 | 8.90 | 00:00:00 | | 2006-06-01 | 1,605,600 | 8.50 | 8.68 | 8.40 | 8.53 | 00:00:00 | | 2006-06-02 | 987,200 | 8.70 | 8.72 | 8.53 | 8.63 | 00:00:00 | | 2006-06-05 | 1,718,300 | 8.80 | 8.80 | 8.24 | 8.25 | 00:00:00 | | 2006-06-06 | 2,497,800 | 8.11 | 8.11 | 7.70 | 7.75 | 00:00:00 | | 2006-06-07 | 2,659,100 | 7.70 | 8.17 | 7.55 | 7.86 | 00:00:00 | | 2006-06-08 | 2,539,500 | 7.64 | 7.76 | 7.21 | 7.72 | 00:00:00 | | 2006-06-09 | 1,923,000 | 7.84 | 8.14 | 7.58 | 7.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
