|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-29 | 2,260,500 | 11.37 | 11.48 | 11.28 | 11.34 | 00:00:00 | 2006-11-30 | 3,533,500 | 11.57 | 11.82 | 11.46 | 11.75 | 00:00:00 | 2006-12-01 | 2,469,900 | 11.72 | 11.90 | 11.57 | 11.74 | 00:00:00 | 2006-12-04 | 2,201,600 | 11.68 | 11.83 | 11.50 | 11.80 | 00:00:00 | 2006-12-05 | 2,478,100 | 11.85 | 11.94 | 11.45 | 11.53 | 00:00:00 | 2006-12-06 | 2,553,000 | 11.35 | 11.49 | 11.09 | 11.10 | 00:00:00 | 2006-12-07 | 2,826,200 | 11.15 | 11.47 | 10.87 | 11.40 | 00:00:00 | 2006-12-08 | 3,114,800 | 11.52 | 11.60 | 10.93 | 10.95 | 00:00:00 | 2006-12-11 | 2,299,900 | 10.95 | 11.13 | 10.79 | 10.94 | 00:00:00 | 2006-12-12 | 1,976,500 | 10.86 | 10.91 | 10.62 | 10.83 | 00:00:00 | 2006-12-13 | 2,185,100 | 10.63 | 10.80 | 10.28 | 10.67 | 00:00:00 | 2006-12-14 | 1,510,000 | 10.72 | 10.90 | 10.70 | 10.70 | 00:00:00 | 2006-12-15 | 2,354,400 | 10.75 | 10.78 | 10.32 | 10.46 | 00:00:00 | 2006-12-18 | 2,281,000 | 10.29 | 10.35 | 10.05 | 10.05 | 00:00:00 | 2006-12-19 | 2,597,400 | 10.20 | 10.67 | 10.19 | 10.67 | 00:00:00 | 2006-12-20 | 1,305,500 | 10.73 | 10.74 | 10.37 | 10.38 | 00:00:00 | 2006-12-21 | 1,394,400 | 10.45 | 10.45 | 10.15 | 10.21 | 00:00:00 | 2006-12-22 | 839,200 | 10.26 | 10.38 | 10.17 | 10.34 | 00:00:00 | 2006-12-26 | 890,600 | 10.44 | 10.65 | 10.31 | 10.42 | 00:00:00 | 2006-12-27 | 923,400 | 10.50 | 10.56 | 10.37 | 10.52 | 00:00:00 | 2006-12-28 | 849,300 | 10.61 | 10.65 | 10.50 | 10.51 | 00:00:00 | 2006-12-29 | 933,900 | 10.51 | 10.54 | 10.32 | 10.48 | 00:00:00 | 2007-01-03 | 2,967,400 | 10.52 | 10.62 | 9.83 | 9.97 | 00:00:00 | 2007-01-04 | 2,660,000 | 9.92 | 10.04 | 9.52 | 9.60 | 00:00:00 | 2007-01-05 | 3,283,700 | 9.44 | 9.44 | 9.06 | 9.43 | 00:00:00 | 2007-01-08 | 2,006,200 | 9.48 | 9.55 | 9.14 | 9.41 | 00:00:00 | 2007-01-09 | 3,377,400 | 9.36 | 9.43 | 8.91 | 9.05 | 00:00:00 | 2007-01-10 | 2,622,300 | 9.00 | 9.30 | 8.90 | 9.22 | 00:00:00 | 2007-01-11 | 2,135,800 | 9.26 | 9.59 | 9.25 | 9.56 | 00:00:00 | 2007-01-12 | 1,779,900 | 9.69 | 9.89 | 9.65 | 9.82 | 00:00:00 | 2007-01-16 | 2,179,300 | 9.85 | 9.86 | 9.54 | 9.58 | 00:00:00 | 2007-01-17 | 1,584,200 | 9.63 | 9.94 | 9.57 | 9.83 | 00:00:00 | 2007-01-18 | 2,716,500 | 9.99 | 10.06 | 9.50 | 9.64 | 00:00:00 | 2007-01-19 | 1,507,100 | 9.70 | 9.79 | 9.59 | 9.70 | 00:00:00 | 2007-01-22 | 1,631,400 | 9.70 | 9.94 | 9.47 | 9.52 | 00:00:00 | 2007-01-23 | 2,922,200 | 9.66 | 10.21 | 9.65 | 10.21 | 00:00:00 | 2007-01-24 | 2,468,200 | 10.21 | 10.50 | 10.01 | 10.50 | 00:00:00 | 2007-01-25 | 3,054,900 | 10.79 | 10.84 | 10.27 | 10.35 | 00:00:00 | 2007-01-26 | 1,599,200 | 10.38 | 10.56 | 10.28 | 10.42 | 00:00:00 | 2007-01-29 | 1,454,700 | 10.42 | 10.53 | 10.22 | 10.25 | 00:00:00 | 2007-01-30 | 1,458,400 | 10.29 | 10.51 | 10.28 | 10.37 | 00:00:00 | 2007-01-31 | 2,363,700 | 10.37 | 10.87 | 10.30 | 10.80 | 00:00:00 | 2007-02-01 | 2,872,000 | 10.98 | 11.09 | 10.74 | 10.82 | 00:00:00 | 2007-02-02 | 1,711,400 | 10.75 | 10.75 | 10.45 | 10.62 | 00:00:00 | 2007-02-05 | 1,272,400 | 10.72 | 10.79 | 10.64 | 10.68 | 00:00:00 | 2007-02-06 | 1,614,000 | 10.84 | 10.87 | 10.64 | 10.81 | 00:00:00 | 2007-02-07 | 1,661,500 | 10.78 | 10.99 | 10.55 | 10.62 | 00:00:00 | 2007-02-08 | 1,993,000 | 10.54 | 10.88 | 10.50 | 10.85 | 00:00:00 | 2007-02-09 | 2,142,800 | 10.93 | 11.04 | 10.63 | 10.73 | 00:00:00 | 2007-02-12 | 1,765,500 | 10.55 | 10.74 | 10.39 | 10.49 | 00:00:00 | 2007-02-13 | 1,480,800 | 10.65 | 10.78 | 10.58 | 10.64 | 00:00:00 | 2007-02-14 | 2,024,700 | 10.84 | 10.94 | 10.71 | 10.81 | 00:00:00 | 2007-02-15 | 1,632,400 | 10.81 | 10.81 | 10.57 | 10.72 | 00:00:00 | 2007-02-16 | 2,372,100 | 10.61 | 10.68 | 10.40 | 10.50 | 00:00:00 | 2007-02-20 | 2,231,400 | 10.50 | 10.62 | 10.41 | 10.49 | 00:00:00 | 2007-02-21 | 3,438,200 | 10.59 | 10.94 | 10.40 | 10.88 | 00:00:00 | 2007-02-22 | 2,466,600 | 10.88 | 10.95 | 10.67 | 10.70 | 00:00:00 | 2007-02-23 | 3,528,300 | 10.89 | 11.15 | 10.85 | 10.89 | 00:00:00 | 2007-02-26 | 2,244,000 | 11.10 | 11.13 | 10.81 | 10.88 | 00:00:00 | 2007-02-27 | 5,772,200 | 10.70 | 10.70 | 9.64 | 10.01 | 00:00:00 | 2007-02-28 | 4,198,600 | 10.18 | 10.24 | 9.72 | 10.02 | 00:00:00 | 2007-03-01 | 2,799,400 | 9.90 | 9.98 | 9.71 | 9.82 | 00:00:00 | 2007-03-02 | 4,535,000 | 9.80 | 9.80 | 9.26 | 9.37 | 00:00:00 | 2007-03-05 | 3,456,000 | 9.02 | 9.48 | 9.00 | 9.12 | 00:00:00 | 2007-03-06 | 3,061,100 | 9.48 | 9.62 | 9.40 | 9.53 | 00:00:00 | 2007-03-07 | 2,748,600 | 9.51 | 9.81 | 9.43 | 9.54 | 00:00:00 | 2007-03-08 | 1,935,100 | 9.66 | 9.71 | 9.41 | 9.44 | 00:00:00 | 2007-03-09 | 1,631,000 | 9.55 | 9.57 | 9.25 | 9.30 | 00:00:00 | 2007-03-12 | 1,531,500 | 9.33 | 9.57 | 9.25 | 9.43 | 00:00:00 | 2007-03-13 | 2,253,500 | 9.42 | 9.50 | 9.03 | 9.04 | 00:00:00 | 2007-03-14 | 3,546,800 | 9.06 | 9.30 | 8.83 | 9.24 | 00:00:00 | 2007-03-15 | 2,108,300 | 9.39 | 9.51 | 9.25 | 9.29 | 00:00:00 | 2007-03-16 | 1,929,800 | 9.47 | 9.58 | 9.25 | 9.40 | 00:00:00 | 2007-03-19 | 1,987,700 | 9.50 | 9.73 | 9.42 | 9.50 | 00:00:00 | 2007-03-20 | 1,863,900 | 9.61 | 9.67 | 9.37 | 9.39 | 00:00:00 | 2007-03-21 | 2,414,600 | 9.40 | 9.57 | 9.31 | 9.52 | 00:00:00 | 2007-03-22 | 3,114,800 | 9.65 | 9.66 | 9.33 | 9.37 | 00:00:00 | 2007-03-23 | 2,542,600 | 9.39 | 9.53 | 9.30 | 9.51 | 00:00:00 | 2007-03-26 | 2,738,200 | 9.67 | 9.88 | 9.52 | 9.86 | 00:00:00 | 2007-03-27 | 2,136,100 | 9.87 | 9.87 | 9.57 | 9.62 | 00:00:00 | 2007-03-28 | 1,387,300 | 9.74 | 9.80 | 9.60 | 9.67 | 00:00:00 | 2007-03-29 | 1,553,700 | 9.60 | 9.75 | 9.50 | 9.59 | 00:00:00 | 2007-03-30 | 1,226,700 | 9.56 | 9.66 | 9.46 | 9.48 | 00:00:00 | 2007-04-02 | 2,053,200 | 9.45 | 9.62 | 9.30 | 9.54 | 00:00:00 | 2007-04-03 | 1,883,100 | 9.50 | 9.76 | 9.50 | 9.69 | 00:00:00 | 2007-04-04 | 3,208,000 | 9.80 | 10.19 | 9.71 | 10.08 | 00:00:00 | 2007-04-05 | 3,091,200 | 10.29 | 10.45 | 10.20 | 10.30 | 00:00:00 | 2007-04-09 | 4,277,400 | 10.40 | 10.85 | 10.30 | 10.68 | 00:00:00 | 2007-04-10 | 2,465,800 | 10.85 | 10.95 | 10.71 | 10.83 | 00:00:00 | 2007-04-11 | 2,807,000 | 10.91 | 10.93 | 10.55 | 10.67 | 00:00:00 | 2007-04-12 | 2,103,800 | 10.75 | 10.87 | 10.52 | 10.84 | 00:00:00 | 2007-04-13 | 3,165,000 | 10.92 | 11.24 | 10.89 | 11.19 | 00:00:00 | 2007-04-16 | 2,681,200 | 11.35 | 11.44 | 11.08 | 11.36 | 00:00:00 | 2007-04-17 | 5,253,200 | 11.51 | 11.80 | 11.42 | 11.58 | 00:00:00 | 2007-04-18 | 3,060,700 | 11.68 | 11.72 | 11.35 | 11.48 | 00:00:00 | 2007-04-19 | 3,067,500 | 11.16 | 11.20 | 10.83 | 10.95 | 00:00:00 | 2007-04-20 | 2,183,800 | 11.44 | 11.61 | 11.21 | 11.61 | 00:00:00 | 2007-04-23 | 1,739,400 | 11.58 | 11.74 | 11.32 | 11.39 | 00:00:00 | 2007-04-24 | 1,944,000 | 11.40 | 11.41 | 11.16 | 11.29 | 00:00:00 | 2007-04-25 | 1,624,300 | 11.34 | 11.64 | 11.22 | 11.52 | 00:00:00 | 2007-04-26 | 2,241,000 | 11.07 | 11.21 | 10.91 | 11.09 | 00:00:00 | 2007-04-27 | 1,552,000 | 11.34 | 11.47 | 11.19 | 11.43 | 00:00:00 | 2007-04-30 | 1,434,100 | 11.45 | 11.48 | 11.11 | 11.12 | 00:00:00 | 2007-05-01 | 1,621,300 | 11.00 | 11.10 | 10.90 | 11.00 | 00:00:00 | 2007-05-02 | 2,278,800 | 10.91 | 11.48 | 10.81 | 11.42 | 00:00:00 | 2007-05-03 | 2,453,400 | 11.52 | 11.85 | 11.42 | 11.81 | 00:00:00 | 2007-05-04 | 2,911,600 | 11.99 | 12.10 | 11.85 | 11.99 | 00:00:00 | 2007-05-07 | 2,921,500 | 12.09 | 12.47 | 12.00 | 12.40 | 00:00:00 | 2007-05-08 | 2,684,600 | 12.22 | 12.25 | 11.89 | 11.99 | 00:00:00 | 2007-05-09 | 1,865,900 | 11.97 | 12.08 | 11.74 | 11.91 | 00:00:00 | 2007-05-10 | 3,132,300 | 11.71 | 11.87 | 11.20 | 11.42 | 00:00:00 | 2007-05-11 | 1,160,900 | 11.45 | 11.84 | 11.45 | 11.59 | 00:00:00 | 2007-05-14 | 1,681,000 | 11.60 | 11.68 | 11.13 | 11.25 | 00:00:00 | 2007-05-15 | 1,397,600 | 11.26 | 11.59 | 11.19 | 11.25 | 00:00:00 | 2007-05-16 | 2,511,200 | 11.18 | 11.24 | 10.73 | 10.99 | 00:00:00 | 2007-05-17 | 2,037,800 | 10.89 | 11.12 | 10.74 | 10.99 | 00:00:00 | 2007-05-18 | 1,631,600 | 11.10 | 11.35 | 10.96 | 11.26 | 00:00:00 | 2007-05-21 | 1,550,500 | 11.18 | 11.53 | 11.10 | 11.51 | 00:00:00 | 2007-05-22 | 1,609,200 | 11.50 | 11.55 | 11.01 | 11.06 | 00:00:00 | 2007-05-23 | 2,087,300 | 11.22 | 11.50 | 11.14 | 11.29 | 00:00:00 | 2007-05-24 | 3,645,600 | 11.25 | 11.25 | 10.68 | 10.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|