|
 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 | | 2008-05-07 | 3,683,700 | 13.33 | 13.50 | 13.02 | 13.25 | 00:00:00 | | 2008-05-08 | 3,292,200 | 13.51 | 13.80 | 13.41 | 13.77 | 00:00:00 | | 2008-05-09 | 4,185,600 | 13.81 | 14.17 | 13.51 | 13.94 | 00:00:00 | | 2008-05-12 | 1,972,900 | 13.83 | 14.22 | 13.69 | 13.97 | 00:00:00 | | 2008-05-13 | 2,723,400 | 13.71 | 13.95 | 13.34 | 13.83 | 00:00:00 | | 2008-05-14 | 2,189,900 | 13.83 | 14.26 | 13.76 | 13.80 | 00:00:00 | | 2008-05-15 | 3,483,600 | 14.18 | 14.50 | 14.02 | 14.24 | 00:00:00 | | 2008-05-16 | 2,801,200 | 14.67 | 14.67 | 14.15 | 14.44 | 00:00:00 | | 2008-05-19 | 2,604,700 | 14.58 | 14.88 | 14.44 | 14.55 | 00:00:00 | | 2008-05-20 | 3,073,600 | 14.72 | 15.13 | 14.50 | 15.08 | 00:00:00 | | 2008-05-21 | 4,058,900 | 15.03 | 15.46 | 14.86 | 14.98 | 00:00:00 | | 2008-05-22 | 3,570,400 | 14.74 | 15.06 | 14.36 | 14.68 | 00:00:00 | | 2008-05-23 | 2,294,300 | 14.89 | 14.94 | 14.55 | 14.76 | 00:00:00 | | 2008-05-27 | 2,880,500 | 14.56 | 14.56 | 14.11 | 14.17 | 00:00:00 | | 2008-05-28 | 2,111,900 | 14.03 | 14.70 | 13.95 | 14.66 | 00:00:00 | | 2008-05-29 | 2,592,500 | 14.39 | 14.43 | 14.01 | 14.06 | 00:00:00 | | 2008-05-30 | 2,281,000 | 14.34 | 14.57 | 14.20 | 14.50 | 00:00:00 | | 2008-06-02 | 2,203,000 | 14.56 | 14.67 | 14.26 | 14.58 | 00:00:00 | | 2008-06-03 | 1,931,700 | 14.11 | 14.76 | 14.11 | 14.27 | 00:00:00 | | 2008-06-04 | 2,882,300 | 14.30 | 14.34 | 13.81 | 13.96 | 00:00:00 | | 2008-06-05 | 2,539,500 | 14.00 | 14.52 | 13.88 | 14.43 | 00:00:00 | | 2008-06-06 | 2,232,100 | 14.59 | 14.76 | 14.46 | 14.52 | 00:00:00 | | 2008-06-09 | 2,017,300 | 14.54 | 14.72 | 14.29 | 14.39 | 00:00:00 | | 2008-06-10 | 2,540,300 | 14.25 | 14.29 | 13.63 | 13.65 | 00:00:00 | | 2008-06-11 | 1,500,500 | 13.85 | 14.01 | 13.64 | 13.68 | 00:00:00 | | 2008-06-12 | 1,776,300 | 13.39 | 13.74 | 13.27 | 13.50 | 00:00:00 | | 2008-06-13 | 1,325,600 | 13.50 | 13.61 | 13.35 | 13.40 | 00:00:00 | | 2008-06-16 | 1,687,400 | 13.85 | 13.96 | 13.50 | 13.55 | 00:00:00 | | 2008-06-17 | 1,243,400 | 13.55 | 13.97 | 13.55 | 13.77 | 00:00:00 | | 2008-06-18 | 1,907,300 | 13.89 | 13.92 | 13.63 | 13.70 | 00:00:00 | | 2008-06-19 | 2,559,700 | 14.16 | 14.16 | 13.75 | 13.80 | 00:00:00 | | 2008-06-20 | 2,970,500 | 13.86 | 14.01 | 13.24 | 13.50 | 00:00:00 | | 2008-06-23 | 1,789,500 | 13.30 | 13.60 | 13.26 | 13.37 | 00:00:00 | | 2008-06-24 | 2,841,900 | 13.48 | 13.48 | 12.92 | 13.04 | 00:00:00 | | 2008-06-25 | 2,957,300 | 13.04 | 13.13 | 12.56 | 12.89 | 00:00:00 | | 2008-06-26 | 3,660,700 | 13.15 | 14.11 | 13.05 | 14.06 | 00:00:00 | | 2008-06-27 | 4,629,200 | 14.29 | 14.75 | 14.25 | 14.62 | 00:00:00 | | 2008-06-30 | 3,063,900 | 14.77 | 15.40 | 14.19 | 14.65 | 00:00:00 | | 2008-07-01 | 4,191,100 | 15.00 | 15.72 | 14.96 | 15.08 | 00:00:00 | | 2008-07-02 | 3,271,200 | 15.05 | 15.10 | 14.53 | 14.87 | 00:00:00 | | 2008-07-03 | 2,455,600 | 14.53 | 14.69 | 13.94 | 14.30 | 00:00:00 | | 2008-07-07 | 2,999,500 | 14.00 | 14.14 | 13.59 | 13.79 | 00:00:00 | | 2008-07-08 | 3,130,100 | 13.57 | 13.73 | 13.16 | 13.54 | 00:00:00 | | 2008-07-09 | 2,494,400 | 13.70 | 14.14 | 13.42 | 13.54 | 00:00:00 | | 2008-07-10 | 2,453,800 | 13.82 | 14.11 | 13.62 | 14.11 | 00:00:00 | | 2008-07-11 | 4,611,500 | 14.49 | 15.35 | 14.40 | 15.08 | 00:00:00 | | 2008-07-14 | 3,584,100 | 15.30 | 15.77 | 14.95 | 15.51 | 00:00:00 | | 2008-07-15 | 4,673,700 | 15.75 | 15.94 | 14.90 | 15.31 | 00:00:00 | | 2008-07-16 | 3,418,100 | 15.46 | 15.46 | 14.55 | 14.74 | 00:00:00 | | 2008-07-17 | 4,073,100 | 14.85 | 15.25 | 14.33 | 14.56 | 00:00:00 | | 2008-07-18 | 3,262,700 | 14.60 | 14.91 | 14.40 | 14.83 | 00:00:00 | | 2008-07-21 | 2,634,000 | 14.92 | 15.27 | 14.81 | 15.25 | 00:00:00 | | 2008-07-22 | 3,655,800 | 15.35 | 15.42 | 14.24 | 14.41 | 00:00:00 | | 2008-07-23 | 4,279,300 | 14.16 | 14.55 | 14.00 | 14.10 | 00:00:00 | | 2008-07-24 | 3,971,900 | 14.25 | 14.65 | 14.00 | 14.39 | 00:00:00 | | 2008-07-25 | 2,247,000 | 14.60 | 14.75 | 14.40 | 14.64 | 00:00:00 | | 2008-07-28 | 4,661,200 | 14.74 | 15.11 | 14.37 | 14.48 | 00:00:00 | | 2008-07-29 | 3,657,900 | 14.49 | 14.55 | 13.78 | 13.96 | 00:00:00 | | 2008-07-30 | 6,152,000 | 13.37 | 13.50 | 12.71 | 13.30 | 00:00:00 | | 2008-07-31 | 4,027,300 | 13.56 | 13.61 | 12.85 | 12.96 | 00:00:00 | | 2008-08-01 | 3,281,700 | 12.86 | 13.16 | 12.51 | 12.54 | 00:00:00 | | 2008-08-04 | 3,524,600 | 12.39 | 12.72 | 11.63 | 11.86 | 00:00:00 | | 2008-08-05 | 8,152,500 | 11.72 | 11.82 | 10.37 | 10.52 | 00:00:00 | | 2008-08-06 | 5,643,100 | 10.88 | 11.58 | 10.84 | 11.39 | 00:00:00 | | 2008-08-07 | 3,409,700 | 11.40 | 11.53 | 11.00 | 11.25 | 00:00:00 | | 2008-08-08 | 3,874,900 | 10.91 | 11.10 | 10.35 | 10.50 | 00:00:00 | | 2008-08-11 | 6,007,200 | 10.50 | 10.64 | 9.51 | 10.01 | 00:00:00 | | 2008-08-12 | 3,739,100 | 10.12 | 10.43 | 9.98 | 10.31 | 00:00:00 | | 2008-08-13 | 5,280,800 | 10.50 | 11.25 | 10.43 | 11.13 | 00:00:00 | | 2008-08-14 | 2,917,100 | 11.07 | 11.18 | 10.48 | 10.57 | 00:00:00 | | 2008-08-15 | 4,677,500 | 9.93 | 10.25 | 9.75 | 10.14 | 00:00:00 | | 2008-08-18 | 3,569,500 | 10.34 | 10.79 | 10.34 | 10.55 | 00:00:00 | | 2008-08-19 | 5,974,000 | 10.36 | 11.14 | 10.34 | 11.04 | 00:00:00 | | 2008-08-20 | 4,964,000 | 11.11 | 11.60 | 11.05 | 11.39 | 00:00:00 | | 2008-08-21 | 3,454,600 | 12.05 | 12.15 | 11.70 | 11.85 | 00:00:00 | | 2008-08-22 | 2,664,500 | 11.67 | 11.88 | 11.30 | 11.47 | 00:00:00 | | 2008-08-25 | 2,311,700 | 11.38 | 11.65 | 11.25 | 11.37 | 00:00:00 | | 2008-08-26 | 1,526,500 | 11.33 | 11.66 | 11.29 | 11.52 | 00:00:00 | | 2008-08-27 | 1,626,000 | 11.79 | 11.93 | 11.52 | 11.68 | 00:00:00 | | 2008-08-28 | 1,824,800 | 11.84 | 12.07 | 11.41 | 11.73 | 00:00:00 | | 2008-08-29 | 1,520,900 | 11.69 | 11.79 | 11.38 | 11.52 | 00:00:00 | | 2008-09-02 | 2,386,200 | 10.83 | 10.91 | 10.56 | 10.74 | 00:00:00 | | 2008-09-03 | 3,227,800 | 10.70 | 10.91 | 9.90 | 10.17 | 00:00:00 | | 2008-09-04 | 3,627,000 | 10.28 | 10.45 | 9.52 | 9.63 | 00:00:00 | | 2008-09-05 | 3,813,200 | 9.94 | 9.94 | 9.21 | 9.76 | 00:00:00 | | 2008-09-08 | 3,830,600 | 10.10 | 10.25 | 8.85 | 8.93 | 00:00:00 | | 2008-09-09 | 8,157,900 | 8.39 | 8.48 | 7.75 | 7.96 | 00:00:00 | | 2008-09-10 | 7,479,200 | 8.00 | 8.50 | 7.78 | 8.43 | 00:00:00 | | 2008-09-11 | 4,184,500 | 8.26 | 8.49 | 7.75 | 8.26 | 00:00:00 | | 2008-09-12 | 5,131,400 | 8.50 | 9.30 | 8.45 | 9.15 | 00:00:00 | | 2008-09-15 | 4,132,500 | 9.20 | 9.31 | 8.40 | 8.53 | 00:00:00 | | 2008-09-16 | 6,215,600 | 8.09 | 8.46 | 7.65 | 8.40 | 00:00:00 | | 2008-09-17 | 6,762,200 | 8.51 | 9.91 | 8.11 | 9.30 | 00:00:00 | | 2008-09-18 | 10,144,400 | 10.03 | 10.20 | 9.00 | 9.32 | 00:00:00 | | 2008-09-19 | 7,349,400 | 9.39 | 9.87 | 9.25 | 9.49 | 00:00:00 | | 2008-09-22 | 10,543,300 | 10.34 | 11.09 | 10.00 | 10.53 | 00:00:00 | | 2008-09-23 | 5,951,500 | 10.59 | 10.65 | 10.00 | 10.19 | 00:00:00 | | 2008-09-24 | 4,224,100 | 10.36 | 10.65 | 10.07 | 10.14 | 00:00:00 | | 2008-09-25 | 5,608,800 | 10.05 | 10.29 | 9.58 | 9.76 | 00:00:00 | | 2008-09-26 | 6,457,000 | 9.84 | 9.90 | 9.00 | 9.07 | 00:00:00 | | 2008-09-29 | 5,570,100 | 8.93 | 9.19 | 8.25 | 8.62 | 00:00:00 | | 2008-09-30 | 4,129,700 | 8.26 | 8.49 | 8.00 | 8.15 | 00:00:00 | | 2008-10-01 | 5,308,200 | 8.32 | 8.65 | 8.11 | 8.45 | 00:00:00 | | 2008-10-02 | 6,105,800 | 8.04 | 8.16 | 7.07 | 7.13 | 00:00:00 | | 2008-10-03 | 4,908,500 | 7.18 | 7.73 | 6.98 | 7.09 | 00:00:00 | | 2008-10-06 | 7,799,600 | 7.10 | 7.34 | 5.83 | 6.47 | 00:00:00 | | 2008-10-07 | 7,003,900 | 6.85 | 7.06 | 5.88 | 5.97 | 00:00:00 | | 2008-10-08 | 5,635,700 | 6.26 | 6.68 | 5.86 | 6.49 | 00:00:00 | | 2008-10-09 | 5,663,000 | 6.66 | 6.66 | 5.73 | 5.90 | 00:00:00 | | 2008-10-10 | 12,720,600 | 5.55 | 5.98 | 3.76 | 4.96 | 00:00:00 | | 2008-10-13 | 4,933,700 | 5.41 | 5.61 | 4.77 | 5.52 | 00:00:00 | | 2008-10-14 | 5,916,800 | 5.80 | 5.99 | 5.43 | 5.71 | 00:00:00 | | 2008-10-15 | 4,204,000 | 5.50 | 5.50 | 4.85 | 5.03 | 00:00:00 | | 2008-10-16 | 7,589,300 | 4.70 | 4.97 | 4.04 | 4.45 | 00:00:00 | | 2008-10-17 | 3,788,400 | 4.11 | 4.79 | 4.04 | 4.51 | 00:00:00 | | 2008-10-20 | 2,970,300 | 4.66 | 5.25 | 4.64 | 5.18 | 00:00:00 | | 2008-10-21 | 2,508,000 | 4.90 | 5.04 | 4.64 | 4.65 | 00:00:00 | | 2008-10-22 | 4,031,600 | 4.41 | 4.43 | 3.75 | 3.77 | 00:00:00 | | 2008-10-23 | 6,009,800 | 3.73 | 4.04 | 3.32 | 3.42 | 00:00:00 | | 2008-10-24 | 5,782,000 | 3.00 | 3.72 | 2.99 | 3.44 | 00:00:00 | | 2008-10-27 | 8,103,200 | 3.30 | 3.37 | 2.56 | 2.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
