|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-24 | 3,645,600 | 11.25 | 11.25 | 10.68 | 10.75 | 00:00:00 | | 2007-05-25 | 1,270,100 | 10.87 | 10.95 | 10.73 | 10.87 | 00:00:00 | | 2007-05-29 | 2,431,900 | 10.93 | 11.05 | 10.62 | 10.76 | 00:00:00 | | 2007-05-30 | 1,862,700 | 10.64 | 10.81 | 10.48 | 10.79 | 00:00:00 | | 2007-05-31 | 3,572,300 | 11.01 | 11.49 | 10.91 | 11.47 | 00:00:00 | | 2007-06-01 | 2,318,600 | 11.71 | 11.89 | 11.68 | 11.84 | 00:00:00 | | 2007-06-04 | 1,998,300 | 11.84 | 12.10 | 11.74 | 11.93 | 00:00:00 | | 2007-06-05 | 1,737,400 | 11.93 | 12.02 | 11.71 | 11.92 | 00:00:00 | | 2007-06-06 | 1,773,500 | 11.89 | 11.89 | 11.45 | 11.77 | 00:00:00 | | 2007-06-07 | 2,572,000 | 11.68 | 11.89 | 11.12 | 11.16 | 00:00:00 | | 2007-06-08 | 1,990,000 | 11.02 | 11.31 | 10.93 | 11.21 | 00:00:00 | | 2007-06-11 | 1,598,200 | 11.27 | 11.38 | 11.04 | 11.15 | 00:00:00 | | 2007-06-12 | 1,898,400 | 10.97 | 11.10 | 10.80 | 10.83 | 00:00:00 | | 2007-06-13 | 1,487,100 | 10.83 | 11.05 | 10.77 | 11.05 | 00:00:00 | | 2007-06-14 | 1,569,300 | 11.04 | 11.36 | 11.04 | 11.27 | 00:00:00 | | 2007-06-15 | 1,428,400 | 11.35 | 11.52 | 11.31 | 11.37 | 00:00:00 | | 2007-06-18 | 1,673,400 | 11.50 | 11.55 | 11.29 | 11.50 | 00:00:00 | | 2007-06-19 | 2,554,700 | 11.39 | 11.94 | 11.37 | 11.90 | 00:00:00 | | 2007-06-20 | 3,067,800 | 11.91 | 12.12 | 11.73 | 11.90 | 00:00:00 | | 2007-06-21 | 2,164,700 | 11.85 | 11.94 | 11.54 | 11.88 | 00:00:00 | | 2007-06-22 | 1,649,900 | 11.90 | 11.93 | 11.58 | 11.70 | 00:00:00 | | 2007-06-25 | 2,203,400 | 11.69 | 11.79 | 11.40 | 11.49 | 00:00:00 | | 2007-06-26 | 3,119,600 | 11.45 | 11.55 | 11.08 | 11.34 | 00:00:00 | | 2007-06-27 | 1,965,900 | 11.25 | 11.58 | 11.19 | 11.55 | 00:00:00 | | 2007-06-28 | 1,742,900 | 11.77 | 11.80 | 11.59 | 11.64 | 00:00:00 | | 2007-06-29 | 1,525,300 | 11.81 | 11.85 | 11.56 | 11.69 | 00:00:00 | | 2007-07-02 | 1,410,200 | 11.87 | 12.10 | 11.85 | 12.06 | 00:00:00 | | 2007-07-03 | 917,100 | 12.10 | 12.15 | 12.01 | 12.10 | 00:00:00 | | 2007-07-05 | 2,876,200 | 12.30 | 12.50 | 12.21 | 12.49 | 00:00:00 | | 2007-07-06 | 3,509,200 | 12.58 | 13.38 | 12.51 | 13.17 | 00:00:00 | | 2007-07-09 | 2,992,300 | 13.44 | 13.65 | 13.40 | 13.60 | 00:00:00 | | 2007-07-10 | 2,804,000 | 13.67 | 13.72 | 13.26 | 13.38 | 00:00:00 | | 2007-07-11 | 1,703,100 | 13.38 | 13.53 | 13.31 | 13.50 | 00:00:00 | | 2007-07-12 | 2,644,900 | 13.81 | 14.22 | 13.70 | 14.22 | 00:00:00 | | 2007-07-13 | 2,254,900 | 14.14 | 14.30 | 13.81 | 13.98 | 00:00:00 | | 2007-07-16 | 2,536,900 | 13.78 | 13.80 | 13.44 | 13.64 | 00:00:00 | | 2007-07-17 | 1,299,400 | 13.60 | 13.79 | 13.35 | 13.47 | 00:00:00 | | 2007-07-18 | 3,278,400 | 13.43 | 14.33 | 13.43 | 14.25 | 00:00:00 | | 2007-07-19 | 3,527,200 | 14.27 | 14.83 | 14.05 | 14.80 | 00:00:00 | | 2007-07-20 | 2,399,400 | 14.81 | 14.92 | 14.45 | 14.65 | 00:00:00 | | 2007-07-23 | 1,509,100 | 14.70 | 14.81 | 14.40 | 14.58 | 00:00:00 | | 2007-07-24 | 2,433,800 | 14.87 | 14.87 | 13.96 | 14.05 | 00:00:00 | | 2007-07-25 | 3,131,500 | 13.85 | 14.14 | 13.32 | 14.10 | 00:00:00 | | 2007-07-26 | 3,565,100 | 13.70 | 13.83 | 12.87 | 13.49 | 00:00:00 | | 2007-07-27 | 2,224,800 | 13.25 | 13.69 | 13.15 | 13.40 | 00:00:00 | | 2007-07-30 | 2,059,500 | 13.40 | 13.97 | 13.40 | 13.89 | 00:00:00 | | 2007-07-31 | 2,345,000 | 14.10 | 14.26 | 13.61 | 13.71 | 00:00:00 | | 2007-08-01 | 2,507,000 | 13.55 | 13.78 | 13.18 | 13.48 | 00:00:00 | | 2007-08-02 | 1,762,200 | 13.58 | 13.72 | 13.34 | 13.57 | 00:00:00 | | 2007-08-03 | 2,913,500 | 13.36 | 13.51 | 13.14 | 13.25 | 00:00:00 | | 2007-08-06 | 2,627,000 | 13.19 | 13.19 | 12.55 | 12.99 | 00:00:00 | | 2007-08-07 | 2,412,700 | 12.96 | 13.43 | 12.81 | 13.31 | 00:00:00 | | 2007-08-08 | 2,968,500 | 13.44 | 13.90 | 13.40 | 13.63 | 00:00:00 | | 2007-08-09 | 2,902,500 | 12.93 | 13.30 | 12.68 | 13.03 | 00:00:00 | | 2007-08-10 | 2,330,100 | 12.97 | 13.60 | 12.96 | 13.48 | 00:00:00 | | 2007-08-13 | 1,229,000 | 13.60 | 13.60 | 13.15 | 13.20 | 00:00:00 | | 2007-08-14 | 2,411,600 | 13.12 | 13.27 | 12.78 | 12.78 | 00:00:00 | | 2007-08-15 | 3,976,000 | 12.61 | 12.65 | 11.68 | 11.77 | 00:00:00 | | 2007-08-16 | 9,367,500 | 11.30 | 11.31 | 9.72 | 10.77 | 00:00:00 | | 2007-08-17 | 3,286,300 | 11.44 | 11.72 | 10.65 | 10.91 | 00:00:00 | | 2007-08-20 | 2,782,900 | 11.13 | 11.37 | 10.89 | 11.30 | 00:00:00 | | 2007-08-21 | 2,142,700 | 11.21 | 11.44 | 11.01 | 11.05 | 00:00:00 | | 2007-08-22 | 2,713,500 | 11.30 | 11.45 | 11.12 | 11.13 | 00:00:00 | | 2007-08-23 | 2,112,500 | 11.34 | 11.49 | 11.03 | 11.13 | 00:00:00 | | 2007-08-24 | 2,085,100 | 11.14 | 11.69 | 10.83 | 11.54 | 00:00:00 | | 2007-08-27 | 1,668,900 | 11.52 | 11.52 | 11.19 | 11.25 | 00:00:00 | | 2007-08-28 | 3,001,800 | 11.20 | 11.20 | 10.51 | 10.63 | 00:00:00 | | 2007-08-29 | 1,621,600 | 10.84 | 11.00 | 10.69 | 10.93 | 00:00:00 | | 2007-08-30 | 1,924,100 | 10.78 | 11.10 | 10.69 | 10.78 | 00:00:00 | | 2007-08-31 | 2,184,000 | 11.30 | 11.47 | 11.17 | 11.38 | 00:00:00 | | 2007-09-04 | 2,149,100 | 11.48 | 11.94 | 11.43 | 11.80 | 00:00:00 | | 2007-09-05 | 2,239,000 | 11.51 | 11.73 | 11.31 | 11.47 | 00:00:00 | | 2007-09-06 | 2,791,500 | 11.73 | 12.29 | 11.66 | 12.17 | 00:00:00 | | 2007-09-07 | 3,294,300 | 12.45 | 12.65 | 12.17 | 12.35 | 00:00:00 | | 2007-09-10 | 2,208,100 | 12.46 | 12.57 | 11.87 | 12.08 | 00:00:00 | | 2007-09-11 | 2,397,500 | 11.90 | 12.69 | 11.90 | 12.56 | 00:00:00 | | 2007-09-12 | 1,871,000 | 12.51 | 12.66 | 12.30 | 12.48 | 00:00:00 | | 2007-09-13 | 1,304,300 | 12.32 | 12.49 | 12.23 | 12.34 | 00:00:00 | | 2007-09-14 | 1,898,200 | 12.42 | 12.60 | 12.15 | 12.29 | 00:00:00 | | 2007-09-17 | 2,266,700 | 12.48 | 12.72 | 12.35 | 12.47 | 00:00:00 | | 2007-09-18 | 3,202,100 | 12.52 | 13.12 | 12.31 | 12.99 | 00:00:00 | | 2007-09-19 | 2,858,800 | 13.21 | 13.40 | 12.91 | 13.03 | 00:00:00 | | 2007-09-20 | 4,456,700 | 13.62 | 14.16 | 13.45 | 14.02 | 00:00:00 | | 2007-09-21 | 2,351,400 | 14.10 | 14.22 | 13.68 | 13.92 | 00:00:00 | | 2007-09-24 | 2,307,700 | 14.00 | 14.10 | 13.74 | 13.80 | 00:00:00 | | 2007-09-25 | 1,842,900 | 13.48 | 13.65 | 13.33 | 13.64 | 00:00:00 | | 2007-09-26 | 2,754,000 | 13.55 | 13.74 | 13.14 | 13.27 | 00:00:00 | | 2007-09-27 | 3,111,600 | 13.56 | 14.10 | 13.39 | 14.06 | 00:00:00 | | 2007-09-28 | 3,462,000 | 14.17 | 14.51 | 13.96 | 14.02 | 00:00:00 | | 2007-10-01 | 1,914,900 | 14.00 | 14.35 | 13.85 | 14.05 | 00:00:00 | | 2007-10-02 | 2,513,300 | 13.75 | 13.75 | 13.13 | 13.57 | 00:00:00 | | 2007-10-03 | 1,921,000 | 13.61 | 13.65 | 13.22 | 13.34 | 00:00:00 | | 2007-10-04 | 3,158,500 | 13.23 | 14.03 | 13.12 | 13.86 | 00:00:00 | | 2007-10-05 | 2,371,900 | 13.99 | 14.27 | 13.86 | 14.09 | 00:00:00 | | 2007-10-08 | 862,400 | 13.99 | 14.00 | 13.75 | 13.88 | 00:00:00 | | 2007-10-09 | 2,206,300 | 13.95 | 14.25 | 13.84 | 14.14 | 00:00:00 | | 2007-10-10 | 2,346,500 | 14.30 | 14.61 | 14.25 | 14.61 | 00:00:00 | | 2007-10-11 | 4,173,000 | 14.79 | 15.48 | 14.33 | 14.69 | 00:00:00 | | 2007-10-12 | 2,092,600 | 14.75 | 15.24 | 14.70 | 15.10 | 00:00:00 | | 2007-10-15 | 2,562,200 | 15.50 | 15.65 | 14.94 | 15.23 | 00:00:00 | | 2007-10-16 | 2,036,500 | 15.20 | 15.23 | 14.48 | 14.71 | 00:00:00 | | 2007-10-17 | 2,690,000 | 14.98 | 15.10 | 14.32 | 14.51 | 00:00:00 | | 2007-10-18 | 2,208,600 | 14.65 | 15.16 | 14.54 | 15.16 | 00:00:00 | | 2007-10-19 | 2,874,400 | 15.20 | 15.25 | 14.58 | 14.59 | 00:00:00 | | 2007-10-22 | 2,828,100 | 13.76 | 14.20 | 13.50 | 14.14 | 00:00:00 | | 2007-10-23 | 2,220,700 | 14.42 | 14.80 | 14.32 | 14.75 | 00:00:00 | | 2007-10-24 | 2,188,000 | 14.62 | 14.84 | 14.30 | 14.76 | 00:00:00 | | 2007-10-25 | 2,990,400 | 15.11 | 15.58 | 14.86 | 15.38 | 00:00:00 | | 2007-10-26 | 1,998,200 | 15.62 | 15.85 | 15.56 | 15.74 | 00:00:00 | | 2007-10-29 | 2,049,700 | 15.90 | 16.33 | 15.88 | 16.33 | 00:00:00 | | 2007-10-30 | 1,583,000 | 16.05 | 16.10 | 15.88 | 15.92 | 00:00:00 | | 2007-10-31 | 2,805,700 | 16.00 | 16.87 | 15.95 | 16.87 | 00:00:00 | | 2007-11-01 | 3,117,700 | 16.32 | 16.55 | 15.89 | 16.19 | 00:00:00 | | 2007-11-02 | 3,812,400 | 16.32 | 17.11 | 16.13 | 17.11 | 00:00:00 | | 2007-11-05 | 2,851,500 | 16.87 | 17.22 | 16.74 | 17.05 | 00:00:00 | | 2007-11-06 | 3,668,100 | 17.85 | 17.91 | 17.57 | 17.72 | 00:00:00 | | 2007-11-07 | 4,843,700 | 18.10 | 18.30 | 17.23 | 17.34 | 00:00:00 | | 2007-11-08 | 3,656,900 | 17.69 | 17.70 | 16.42 | 16.84 | 00:00:00 | | 2007-11-09 | 2,757,700 | 16.46 | 17.04 | 15.50 | 16.60 | 00:00:00 | | 2007-11-12 | 3,210,300 | 15.66 | 15.85 | 15.22 | 15.22 | 00:00:00 | | 2007-11-13 | 2,766,100 | 15.50 | 15.85 | 15.35 | 15.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
