|
 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 | | 2006-06-09 | 1,923,000 | 7.84 | 8.14 | 7.58 | 7.65 | 00:00:00 | | 2006-06-12 | 1,324,200 | 7.68 | 7.88 | 7.37 | 7.39 | 00:00:00 | | 2006-06-13 | 3,073,200 | 7.00 | 7.39 | 6.80 | 6.82 | 00:00:00 | | 2006-06-14 | 2,228,000 | 7.04 | 7.32 | 6.99 | 7.30 | 00:00:00 | | 2006-06-15 | 1,862,900 | 7.66 | 8.00 | 7.60 | 7.95 | 00:00:00 | | 2006-06-16 | 1,314,700 | 8.02 | 8.02 | 7.80 | 7.91 | 00:00:00 | | 2006-06-19 | 995,600 | 7.81 | 7.84 | 7.50 | 7.52 | 00:00:00 | | 2006-06-20 | 1,060,300 | 7.67 | 7.92 | 7.54 | 7.74 | 00:00:00 | | 2006-06-21 | 1,545,500 | 7.76 | 8.36 | 7.76 | 8.30 | 00:00:00 | | 2006-06-22 | 1,210,900 | 8.25 | 8.26 | 8.07 | 8.26 | 00:00:00 | | 2006-06-23 | 817,800 | 8.12 | 8.46 | 8.10 | 8.44 | 00:00:00 | | 2006-06-26 | 784,800 | 8.60 | 8.63 | 8.27 | 8.44 | 00:00:00 | | 2006-06-27 | 971,900 | 8.56 | 8.60 | 8.15 | 8.15 | 00:00:00 | | 2006-06-28 | 866,100 | 8.20 | 8.27 | 7.93 | 8.01 | 00:00:00 | | 2006-06-29 | 1,629,900 | 8.20 | 8.88 | 8.19 | 8.88 | 00:00:00 | | 2006-06-30 | 2,031,900 | 9.10 | 9.48 | 9.00 | 9.42 | 00:00:00 | | 2006-07-03 | 882,700 | 9.80 | 9.92 | 9.53 | 9.86 | 00:00:00 | | 2006-07-05 | 1,682,700 | 9.96 | 9.96 | 9.41 | 9.68 | 00:00:00 | | 2006-07-06 | 1,078,000 | 9.66 | 9.80 | 9.50 | 9.67 | 00:00:00 | | 2006-07-07 | 836,300 | 9.62 | 9.65 | 9.41 | 9.41 | 00:00:00 | | 2006-07-10 | 919,100 | 9.04 | 9.39 | 9.04 | 9.20 | 00:00:00 | | 2006-07-11 | 1,130,500 | 9.24 | 9.56 | 9.24 | 9.56 | 00:00:00 | | 2006-07-12 | 1,605,100 | 9.68 | 9.89 | 9.45 | 9.51 | 00:00:00 | | 2006-07-13 | 1,235,500 | 9.56 | 9.59 | 9.13 | 9.18 | 00:00:00 | | 2006-07-14 | 900,400 | 9.28 | 9.32 | 9.00 | 9.21 | 00:00:00 | | 2006-07-17 | 1,097,700 | 9.20 | 9.20 | 8.65 | 8.69 | 00:00:00 | | 2006-07-18 | 1,119,600 | 8.78 | 8.83 | 8.30 | 8.52 | 00:00:00 | | 2006-07-19 | 930,600 | 8.52 | 8.99 | 8.50 | 8.95 | 00:00:00 | | 2006-07-20 | 658,300 | 8.90 | 8.99 | 8.44 | 8.44 | 00:00:00 | | 2006-07-21 | 984,100 | 8.68 | 8.68 | 8.17 | 8.34 | 00:00:00 | | 2006-07-24 | 943,600 | 8.20 | 8.87 | 8.17 | 8.78 | 00:00:00 | | 2006-07-25 | 1,340,500 | 8.88 | 9.19 | 8.75 | 9.19 | 00:00:00 | | 2006-07-26 | 1,643,100 | 9.25 | 9.64 | 9.03 | 9.61 | 00:00:00 | | 2006-07-27 | 1,374,600 | 9.89 | 9.97 | 9.25 | 9.35 | 00:00:00 | | 2006-07-28 | 1,076,900 | 9.38 | 9.65 | 9.33 | 9.65 | 00:00:00 | | 2006-07-31 | 812,500 | 9.65 | 9.80 | 9.50 | 9.77 | 00:00:00 | | 2006-08-01 | 1,688,900 | 9.79 | 10.17 | 9.63 | 10.17 | 00:00:00 | | 2006-08-02 | 1,751,900 | 10.41 | 10.60 | 10.20 | 10.48 | 00:00:00 | | 2006-08-03 | 1,113,800 | 10.40 | 10.61 | 10.30 | 10.47 | 00:00:00 | | 2006-08-04 | 1,472,400 | 10.67 | 10.80 | 10.25 | 10.29 | 00:00:00 | | 2006-08-07 | 1,137,200 | 10.49 | 10.69 | 10.28 | 10.56 | 00:00:00 | | 2006-08-08 | 1,346,100 | 10.46 | 10.48 | 10.04 | 10.12 | 00:00:00 | | 2006-08-09 | 1,374,500 | 10.36 | 10.37 | 10.09 | 10.19 | 00:00:00 | | 2006-08-10 | 1,208,800 | 10.17 | 10.37 | 10.00 | 10.04 | 00:00:00 | | 2006-08-11 | 1,386,200 | 10.10 | 10.19 | 9.68 | 9.73 | 00:00:00 | | 2006-08-14 | 1,108,300 | 9.76 | 9.89 | 9.45 | 9.70 | 00:00:00 | | 2006-08-15 | 981,400 | 9.80 | 9.97 | 9.70 | 9.83 | 00:00:00 | | 2006-08-16 | 1,215,400 | 10.03 | 10.10 | 9.68 | 9.85 | 00:00:00 | | 2006-08-17 | 1,315,400 | 9.85 | 9.86 | 9.38 | 9.45 | 00:00:00 | | 2006-08-18 | 963,200 | 9.49 | 9.72 | 9.41 | 9.71 | 00:00:00 | | 2006-08-21 | 1,749,800 | 9.90 | 10.37 | 9.85 | 10.37 | 00:00:00 | | 2006-08-22 | 1,141,500 | 10.29 | 10.38 | 10.10 | 10.35 | 00:00:00 | | 2006-08-23 | 1,102,700 | 10.55 | 10.57 | 10.27 | 10.29 | 00:00:00 | | 2006-08-24 | 816,000 | 10.35 | 10.41 | 10.06 | 10.10 | 00:00:00 | | 2006-08-25 | 851,900 | 10.23 | 10.24 | 10.02 | 10.10 | 00:00:00 | | 2006-08-28 | 1,099,500 | 10.05 | 10.11 | 9.85 | 9.85 | 00:00:00 | | 2006-08-29 | 1,507,800 | 9.88 | 9.99 | 9.64 | 9.98 | 00:00:00 | | 2006-08-30 | 876,600 | 10.13 | 10.20 | 9.98 | 10.17 | 00:00:00 | | 2006-08-31 | 3,376,600 | 10.39 | 11.02 | 10.35 | 10.97 | 00:00:00 | | 2006-09-01 | 2,301,900 | 10.93 | 11.31 | 10.58 | 11.26 | 00:00:00 | | 2006-09-05 | 3,085,100 | 11.60 | 11.89 | 11.48 | 11.82 | 00:00:00 | | 2006-09-06 | 2,657,600 | 11.81 | 12.21 | 11.73 | 11.84 | 00:00:00 | | 2006-09-07 | 3,042,000 | 11.56 | 11.56 | 10.95 | 11.00 | 00:00:00 | | 2006-09-08 | 2,230,500 | 10.76 | 11.02 | 10.61 | 10.96 | 00:00:00 | | 2006-09-11 | 4,079,700 | 10.62 | 10.62 | 9.82 | 9.92 | 00:00:00 | | 2006-09-12 | 3,504,700 | 9.90 | 10.12 | 9.36 | 9.44 | 00:00:00 | | 2006-09-13 | 1,712,400 | 9.60 | 9.78 | 9.50 | 9.60 | 00:00:00 | | 2006-09-14 | 3,434,300 | 9.82 | 9.82 | 8.95 | 8.98 | 00:00:00 | | 2006-09-15 | 3,446,100 | 9.00 | 9.09 | 8.50 | 8.93 | 00:00:00 | | 2006-09-18 | 2,333,000 | 9.39 | 9.39 | 8.96 | 9.39 | 00:00:00 | | 2006-09-19 | 2,110,900 | 9.34 | 9.35 | 8.81 | 8.84 | 00:00:00 | | 2006-09-20 | 2,493,900 | 9.10 | 9.10 | 8.54 | 8.57 | 00:00:00 | | 2006-09-21 | 1,681,600 | 8.70 | 8.85 | 8.54 | 8.78 | 00:00:00 | | 2006-09-22 | 1,603,800 | 9.08 | 9.11 | 8.80 | 8.86 | 00:00:00 | | 2006-09-25 | 2,573,500 | 8.78 | 8.78 | 8.35 | 8.65 | 00:00:00 | | 2006-09-26 | 1,751,800 | 8.60 | 9.09 | 8.53 | 9.07 | 00:00:00 | | 2006-09-27 | 2,500,500 | 9.22 | 9.59 | 9.16 | 9.59 | 00:00:00 | | 2006-09-28 | 1,741,700 | 9.75 | 9.80 | 9.45 | 9.52 | 00:00:00 | | 2006-09-29 | 1,353,800 | 9.44 | 9.56 | 9.17 | 9.44 | 00:00:00 | | 2006-10-02 | 1,341,200 | 9.54 | 9.69 | 9.26 | 9.32 | 00:00:00 | | 2006-10-03 | 3,081,500 | 9.07 | 9.08 | 8.41 | 8.43 | 00:00:00 | | 2006-10-04 | 3,565,300 | 8.45 | 8.59 | 7.95 | 8.49 | 00:00:00 | | 2006-10-05 | 2,669,900 | 8.74 | 8.81 | 8.39 | 8.75 | 00:00:00 | | 2006-10-06 | 1,981,300 | 8.47 | 9.00 | 8.43 | 9.00 | 00:00:00 | | 2006-10-09 | 1,129,400 | 9.17 | 9.25 | 8.85 | 8.90 | 00:00:00 | | 2006-10-10 | 1,547,500 | 8.64 | 9.02 | 8.55 | 8.93 | 00:00:00 | | 2006-10-11 | 1,240,200 | 9.00 | 9.09 | 8.76 | 8.87 | 00:00:00 | | 2006-10-12 | 1,260,100 | 8.89 | 9.23 | 8.80 | 9.23 | 00:00:00 | | 2006-10-13 | 1,498,800 | 9.41 | 9.50 | 9.30 | 9.40 | 00:00:00 | | 2006-10-16 | 1,495,600 | 9.62 | 9.68 | 9.38 | 9.67 | 00:00:00 | | 2006-10-17 | 1,163,100 | 9.65 | 9.65 | 9.40 | 9.56 | 00:00:00 | | 2006-10-18 | 1,248,400 | 9.60 | 9.67 | 9.39 | 9.44 | 00:00:00 | | 2006-10-19 | 2,553,700 | 9.56 | 10.10 | 9.50 | 10.10 | 00:00:00 | | 2006-10-20 | 1,323,700 | 10.05 | 10.10 | 9.85 | 10.04 | 00:00:00 | | 2006-10-23 | 1,486,600 | 9.66 | 10.08 | 9.60 | 10.07 | 00:00:00 | | 2006-10-24 | 1,438,800 | 9.97 | 10.29 | 9.84 | 10.15 | 00:00:00 | | 2006-10-25 | 1,613,200 | 10.15 | 10.57 | 10.09 | 10.54 | 00:00:00 | | 2006-10-26 | 2,120,500 | 10.74 | 10.81 | 10.57 | 10.63 | 00:00:00 | | 2006-10-27 | 1,266,300 | 10.69 | 10.73 | 10.50 | 10.50 | 00:00:00 | | 2006-10-30 | 1,697,500 | 10.69 | 10.84 | 10.51 | 10.79 | 00:00:00 | | 2006-10-31 | 3,009,500 | 10.81 | 11.22 | 10.72 | 11.00 | 00:00:00 | | 2006-11-01 | 3,721,500 | 11.28 | 11.30 | 10.58 | 10.64 | 00:00:00 | | 2006-11-02 | 2,744,200 | 10.75 | 10.91 | 10.40 | 10.79 | 00:00:00 | | 2006-11-03 | 1,505,300 | 10.78 | 10.97 | 10.67 | 10.83 | 00:00:00 | | 2006-11-06 | 2,166,200 | 10.99 | 11.34 | 10.89 | 11.05 | 00:00:00 | | 2006-11-07 | 1,192,500 | 11.15 | 11.21 | 10.91 | 11.02 | 00:00:00 | | 2006-11-08 | 1,779,600 | 10.86 | 11.07 | 10.79 | 10.92 | 00:00:00 | | 2006-11-09 | 3,157,900 | 11.05 | 11.65 | 11.05 | 11.59 | 00:00:00 | | 2006-11-10 | 3,952,000 | 11.74 | 12.00 | 11.50 | 11.65 | 00:00:00 | | 2006-11-13 | 1,726,900 | 11.55 | 11.80 | 11.40 | 11.77 | 00:00:00 | | 2006-11-14 | 1,692,300 | 11.88 | 11.98 | 11.56 | 11.59 | 00:00:00 | | 2006-11-15 | 3,331,200 | 11.40 | 12.07 | 11.28 | 11.77 | 00:00:00 | | 2006-11-16 | 5,196,200 | 11.56 | 11.56 | 10.94 | 10.94 | 00:00:00 | | 2006-11-17 | 2,394,500 | 10.85 | 11.05 | 10.55 | 10.82 | 00:00:00 | | 2006-11-20 | 1,453,000 | 10.97 | 11.07 | 10.66 | 10.68 | 00:00:00 | | 2006-11-21 | 2,153,200 | 10.97 | 11.11 | 10.84 | 11.05 | 00:00:00 | | 2006-11-22 | 1,799,500 | 11.11 | 11.26 | 10.90 | 11.02 | 00:00:00 | | 2006-11-24 | 1,340,700 | 11.42 | 11.45 | 11.29 | 11.41 | 00:00:00 | | 2006-11-27 | 2,645,500 | 11.52 | 11.59 | 11.30 | 11.34 | 00:00:00 | | 2006-11-28 | 2,060,100 | 11.30 | 11.56 | 11.23 | 11.56 | 00:00:00 | | 2006-11-29 | 2,260,500 | 11.37 | 11.48 | 11.28 | 11.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
