|
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 | 2007-11-13 | 2,766,100 | 15.50 | 15.85 | 15.35 | 15.56 | 00:00:00 | 2007-11-14 | 2,884,200 | 15.80 | 16.35 | 15.65 | 15.65 | 00:00:00 | 2007-11-15 | 3,333,600 | 15.44 | 15.57 | 14.77 | 14.93 | 00:00:00 | 2007-11-16 | 3,100,300 | 15.23 | 15.42 | 14.87 | 15.12 | 00:00:00 | 2007-11-19 | 3,117,800 | 14.98 | 15.12 | 14.27 | 14.50 | 00:00:00 | 2007-11-20 | 3,749,100 | 14.96 | 15.43 | 14.62 | 15.27 | 00:00:00 | 2007-11-21 | 3,040,200 | 15.19 | 15.22 | 14.46 | 14.84 | 00:00:00 | 2007-11-23 | 1,203,600 | 15.25 | 15.61 | 14.90 | 15.58 | 00:00:00 | 2007-11-26 | 2,449,900 | 15.97 | 15.97 | 15.01 | 15.11 | 00:00:00 | 2007-11-27 | 2,331,100 | 14.65 | 15.06 | 14.55 | 14.87 | 00:00:00 | 2007-11-28 | 2,034,600 | 14.78 | 15.62 | 14.71 | 15.56 | 00:00:00 | 2007-11-29 | 1,742,200 | 15.27 | 15.62 | 15.11 | 15.49 | 00:00:00 | 2007-11-30 | 2,302,800 | 15.06 | 15.28 | 14.75 | 14.97 | 00:00:00 | 2007-12-03 | 1,585,500 | 14.94 | 15.46 | 14.82 | 15.35 | 00:00:00 | 2007-12-04 | 1,724,900 | 15.67 | 15.74 | 15.26 | 15.34 | 00:00:00 | 2007-12-05 | 1,870,000 | 15.52 | 15.52 | 14.94 | 15.05 | 00:00:00 | 2007-12-06 | 2,554,000 | 15.00 | 15.89 | 14.92 | 15.86 | 00:00:00 | 2007-12-07 | 2,376,600 | 15.86 | 16.20 | 15.61 | 16.20 | 00:00:00 | 2007-12-10 | 2,267,200 | 16.51 | 16.86 | 16.33 | 16.43 | 00:00:00 | 2007-12-11 | 2,843,400 | 16.41 | 16.58 | 15.38 | 15.46 | 00:00:00 | 2007-12-12 | 2,617,700 | 16.00 | 16.17 | 15.79 | 16.08 | 00:00:00 | 2007-12-13 | 3,541,100 | 15.96 | 15.96 | 14.90 | 14.93 | 00:00:00 | 2007-12-14 | 2,549,100 | 14.64 | 14.90 | 14.43 | 14.47 | 00:00:00 | 2007-12-17 | 3,034,700 | 14.29 | 14.55 | 13.76 | 13.80 | 00:00:00 | 2007-12-18 | 2,392,500 | 14.09 | 14.35 | 13.75 | 14.24 | 00:00:00 | 2007-12-19 | 1,462,600 | 14.08 | 14.42 | 14.08 | 14.16 | 00:00:00 | 2007-12-20 | 2,815,300 | 14.17 | 15.06 | 14.17 | 15.06 | 00:00:00 | 2007-12-21 | 6,020,500 | 15.33 | 16.84 | 15.28 | 16.84 | 00:00:00 | 2007-12-24 | 1,380,700 | 16.70 | 16.90 | 16.36 | 16.37 | 00:00:00 | 2007-12-26 | 2,173,300 | 16.60 | 17.84 | 16.60 | 17.68 | 00:00:00 | 2007-12-27 | 2,409,600 | 17.36 | 17.56 | 17.09 | 17.09 | 00:00:00 | 2007-12-28 | 1,639,600 | 17.72 | 17.78 | 17.33 | 17.51 | 00:00:00 | 2007-12-31 | 1,740,900 | 17.51 | 17.56 | 16.82 | 16.97 | 00:00:00 | 2008-01-02 | 6,545,500 | 17.23 | 19.16 | 17.23 | 19.00 | 00:00:00 | 2008-01-03 | 6,898,500 | 18.62 | 18.71 | 18.05 | 18.19 | 00:00:00 | 2008-01-04 | 4,352,700 | 18.00 | 18.04 | 17.25 | 17.67 | 00:00:00 | 2008-01-07 | 4,360,700 | 17.44 | 17.75 | 16.67 | 17.04 | 00:00:00 | 2008-01-08 | 5,935,400 | 17.48 | 17.89 | 16.90 | 16.97 | 00:00:00 | 2008-01-09 | 4,823,600 | 17.12 | 17.12 | 16.15 | 16.81 | 00:00:00 | 2008-01-10 | 3,868,700 | 16.26 | 17.44 | 16.26 | 17.17 | 00:00:00 | 2008-01-11 | 5,213,400 | 17.44 | 17.44 | 16.22 | 16.42 | 00:00:00 | 2008-01-14 | 5,117,700 | 16.88 | 16.99 | 15.64 | 16.44 | 00:00:00 | 2008-01-15 | 4,907,900 | 16.39 | 16.77 | 15.42 | 15.86 | 00:00:00 | 2008-01-16 | 5,289,000 | 15.69 | 16.43 | 15.59 | 16.13 | 00:00:00 | 2008-01-17 | 4,600,100 | 16.74 | 16.74 | 15.33 | 15.49 | 00:00:00 | 2008-01-18 | 3,602,100 | 15.85 | 16.02 | 15.26 | 15.98 | 00:00:00 | 2008-01-22 | 4,851,200 | 15.01 | 16.59 | 14.83 | 16.07 | 00:00:00 | 2008-01-23 | 5,641,200 | 15.71 | 16.53 | 15.46 | 16.48 | 00:00:00 | 2008-01-24 | 4,783,900 | 16.91 | 17.48 | 16.38 | 16.71 | 00:00:00 | 2008-01-25 | 3,524,300 | 17.09 | 17.24 | 16.15 | 16.48 | 00:00:00 | 2008-01-28 | 3,025,000 | 16.78 | 16.94 | 16.32 | 16.88 | 00:00:00 | 2008-01-29 | 3,090,200 | 16.52 | 16.70 | 16.07 | 16.31 | 00:00:00 | 2008-01-30 | 3,237,300 | 16.19 | 16.50 | 15.86 | 16.30 | 00:00:00 | 2008-01-31 | 4,770,100 | 15.71 | 15.92 | 15.26 | 15.39 | 00:00:00 | 2008-02-01 | 7,178,800 | 15.00 | 15.50 | 14.90 | 15.41 | 00:00:00 | 2008-02-04 | 3,339,900 | 15.23 | 15.42 | 14.90 | 15.14 | 00:00:00 | 2008-02-05 | 4,510,100 | 14.96 | 14.96 | 14.36 | 14.36 | 00:00:00 | 2008-02-06 | 3,243,000 | 14.64 | 14.80 | 14.46 | 14.46 | 00:00:00 | 2008-02-07 | 3,665,100 | 14.35 | 14.66 | 14.25 | 14.50 | 00:00:00 | 2008-02-08 | 5,518,400 | 14.54 | 15.27 | 14.54 | 15.21 | 00:00:00 | 2008-02-11 | 6,455,900 | 15.36 | 15.80 | 15.17 | 15.49 | 00:00:00 | 2008-02-12 | 2,487,100 | 15.60 | 15.69 | 15.00 | 15.04 | 00:00:00 | 2008-02-13 | 3,328,800 | 14.92 | 15.20 | 14.92 | 15.07 | 00:00:00 | 2008-02-14 | 3,537,300 | 15.13 | 15.59 | 15.10 | 15.20 | 00:00:00 | 2008-02-15 | 3,176,200 | 15.20 | 15.45 | 15.11 | 15.18 | 00:00:00 | 2008-02-19 | 3,736,400 | 15.52 | 15.90 | 15.52 | 15.77 | 00:00:00 | 2008-02-20 | 3,671,900 | 15.50 | 16.24 | 15.43 | 16.12 | 00:00:00 | 2008-02-21 | 4,444,500 | 16.45 | 16.60 | 15.63 | 15.65 | 00:00:00 | 2008-02-22 | 2,810,400 | 15.86 | 16.04 | 15.68 | 16.04 | 00:00:00 | 2008-02-25 | 3,635,300 | 16.20 | 16.50 | 16.09 | 16.47 | 00:00:00 | 2008-02-26 | 4,513,900 | 16.70 | 17.01 | 16.37 | 16.97 | 00:00:00 | 2008-02-27 | 6,027,600 | 17.29 | 17.70 | 17.17 | 17.41 | 00:00:00 | 2008-02-28 | 4,079,200 | 17.63 | 17.67 | 17.31 | 17.66 | 00:00:00 | 2008-02-29 | 5,368,500 | 17.74 | 17.79 | 16.77 | 17.32 | 00:00:00 | 2008-03-03 | 5,633,800 | 17.68 | 18.12 | 17.40 | 17.74 | 00:00:00 | 2008-03-04 | 6,623,800 | 17.71 | 17.91 | 16.47 | 17.11 | 00:00:00 | 2008-03-05 | 5,063,700 | 17.49 | 18.29 | 17.28 | 18.27 | 00:00:00 | 2008-03-06 | 3,735,000 | 17.93 | 18.42 | 17.88 | 18.30 | 00:00:00 | 2008-03-07 | 4,033,500 | 18.22 | 18.40 | 17.86 | 18.19 | 00:00:00 | 2008-03-10 | 5,284,700 | 17.93 | 17.93 | 17.12 | 17.27 | 00:00:00 | 2008-03-11 | 3,731,400 | 17.82 | 17.82 | 17.04 | 17.71 | 00:00:00 | 2008-03-12 | 4,027,500 | 17.87 | 18.42 | 17.69 | 18.34 | 00:00:00 | 2008-03-13 | 5,386,500 | 18.66 | 19.20 | 18.57 | 19.17 | 00:00:00 | 2008-03-14 | 5,231,800 | 19.18 | 19.54 | 18.73 | 19.38 | 00:00:00 | 2008-03-17 | 5,155,800 | 19.21 | 19.42 | 17.77 | 18.17 | 00:00:00 | 2008-03-18 | 3,189,400 | 18.50 | 18.51 | 17.51 | 17.62 | 00:00:00 | 2008-03-19 | 5,888,900 | 17.18 | 17.22 | 16.53 | 16.57 | 00:00:00 | 2008-03-20 | 7,554,800 | 15.89 | 16.05 | 15.35 | 15.70 | 00:00:00 | 2008-03-24 | 3,515,800 | 15.80 | 16.10 | 15.48 | 15.56 | 00:00:00 | 2008-03-25 | 4,131,100 | 16.12 | 16.68 | 16.10 | 16.57 | 00:00:00 | 2008-03-26 | 3,361,800 | 16.69 | 17.16 | 16.57 | 17.07 | 00:00:00 | 2008-03-27 | 3,307,400 | 16.75 | 16.93 | 16.32 | 16.63 | 00:00:00 | 2008-03-28 | 2,688,900 | 16.53 | 16.56 | 15.80 | 16.11 | 00:00:00 | 2008-03-31 | 3,927,900 | 16.29 | 16.30 | 15.33 | 15.53 | 00:00:00 | 2008-04-01 | 4,747,700 | 15.34 | 15.34 | 14.77 | 15.25 | 00:00:00 | 2008-04-02 | 3,443,200 | 15.15 | 15.83 | 15.15 | 15.76 | 00:00:00 | 2008-04-03 | 3,326,600 | 15.92 | 16.25 | 15.69 | 16.02 | 00:00:00 | 2008-04-04 | 2,921,300 | 16.28 | 16.67 | 16.03 | 16.67 | 00:00:00 | 2008-04-07 | 3,178,000 | 16.95 | 17.33 | 16.35 | 16.45 | 00:00:00 | 2008-04-08 | 1,815,800 | 16.01 | 16.34 | 15.91 | 16.16 | 00:00:00 | 2008-04-09 | 2,764,500 | 16.31 | 16.73 | 16.10 | 16.50 | 00:00:00 | 2008-04-10 | 2,171,400 | 16.70 | 16.70 | 16.14 | 16.45 | 00:00:00 | 2008-04-11 | 1,848,000 | 16.18 | 16.51 | 16.05 | 16.15 | 00:00:00 | 2008-04-14 | 1,782,200 | 16.07 | 16.45 | 16.00 | 16.11 | 00:00:00 | 2008-04-15 | 2,086,100 | 16.32 | 16.59 | 16.11 | 16.46 | 00:00:00 | 2008-04-16 | 4,291,200 | 17.00 | 17.60 | 16.91 | 17.44 | 00:00:00 | 2008-04-17 | 2,647,000 | 17.54 | 17.55 | 17.01 | 17.22 | 00:00:00 | 2008-04-18 | 3,801,900 | 16.74 | 16.82 | 16.30 | 16.40 | 00:00:00 | 2008-04-21 | 2,790,200 | 16.51 | 16.51 | 15.90 | 15.93 | 00:00:00 | 2008-04-22 | 3,048,800 | 15.93 | 15.96 | 15.50 | 15.50 | 00:00:00 | 2008-04-23 | 3,602,600 | 15.29 | 15.30 | 14.87 | 15.08 | 00:00:00 | 2008-04-24 | 4,958,900 | 14.96 | 14.98 | 14.54 | 14.70 | 00:00:00 | 2008-04-25 | 2,852,200 | 14.85 | 14.96 | 14.57 | 14.59 | 00:00:00 | 2008-04-28 | 2,958,400 | 14.61 | 14.68 | 14.19 | 14.23 | 00:00:00 | 2008-04-29 | 7,608,100 | 14.02 | 14.02 | 12.73 | 12.76 | 00:00:00 | 2008-04-30 | 8,232,000 | 12.96 | 13.40 | 12.83 | 13.27 | 00:00:00 | 2008-05-01 | 6,025,900 | 12.82 | 13.06 | 12.63 | 12.98 | 00:00:00 | 2008-05-02 | 4,825,900 | 13.00 | 13.45 | 13.00 | 13.27 | 00:00:00 | 2008-05-05 | 4,681,300 | 13.70 | 13.79 | 13.46 | 13.64 | 00:00:00 | 2008-05-06 | 3,374,600 | 13.74 | 13.89 | 13.40 | 13.50 | 00:00:00 | 2008-05-07 | 3,683,700 | 13.33 | 13.50 | 13.02 | 13.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|