|
 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 | | 2008-10-27 | 8,103,200 | 3.30 | 3.37 | 2.56 | 2.59 | 00:00:00 | | 2008-10-28 | 7,364,300 | 2.98 | 2.98 | 2.60 | 2.87 | 00:00:00 | | 2008-10-29 | 8,103,300 | 3.18 | 3.64 | 3.09 | 3.59 | 00:00:00 | | 2008-10-30 | 7,270,000 | 3.75 | 4.15 | 3.58 | 3.73 | 00:00:00 | | 2008-10-31 | 4,232,700 | 3.65 | 3.74 | 3.45 | 3.60 | 00:00:00 | | 2008-11-03 | 5,067,500 | 3.68 | 4.16 | 3.66 | 3.70 | 00:00:00 | | 2008-11-04 | 5,122,400 | 4.15 | 4.53 | 4.04 | 4.48 | 00:00:00 | | 2008-11-05 | 7,497,200 | 4.40 | 4.60 | 4.13 | 4.24 | 00:00:00 | | 2008-11-06 | 7,609,300 | 4.50 | 4.50 | 3.60 | 3.73 | 00:00:00 | | 2008-11-07 | 4,912,900 | 3.78 | 4.07 | 3.44 | 3.57 | 00:00:00 | | 2008-11-10 | 4,454,400 | 4.03 | 4.03 | 3.61 | 3.70 | 00:00:00 | | 2008-11-11 | 3,148,900 | 3.52 | 3.54 | 3.21 | 3.41 | 00:00:00 | | 2008-11-12 | 2,836,300 | 3.26 | 3.37 | 3.01 | 3.08 | 00:00:00 | | 2008-11-13 | 6,189,000 | 3.02 | 3.35 | 2.67 | 3.35 | 00:00:00 | | 2008-11-14 | 5,149,000 | 3.40 | 3.66 | 3.20 | 3.25 | 00:00:00 | | 2008-11-17 | 5,449,200 | 3.25 | 3.25 | 2.81 | 2.82 | 00:00:00 | | 2008-11-18 | 4,087,000 | 2.85 | 2.95 | 2.76 | 2.85 | 00:00:00 | | 2008-11-19 | 4,773,300 | 2.91 | 3.17 | 2.70 | 2.72 | 00:00:00 | | 2008-11-20 | 4,698,200 | 2.70 | 2.90 | 2.56 | 2.57 | 00:00:00 | | 2008-11-21 | 9,336,300 | 2.90 | 3.17 | 2.66 | 2.81 | 00:00:00 | | 2008-11-24 | 15,612,100 | 3.30 | 3.75 | 2.70 | 2.82 | 00:00:00 | | 2008-11-25 | 8,850,400 | 2.91 | 3.00 | 2.51 | 2.59 | 00:00:00 | | 2008-11-26 | 8,042,700 | 2.73 | 3.14 | 2.61 | 3.02 | 00:00:00 | | 2008-11-28 | 3,438,700 | 3.20 | 3.48 | 3.14 | 3.45 | 00:00:00 | | 2008-12-01 | 5,613,700 | 3.14 | 3.14 | 2.95 | 2.96 | 00:00:00 | | 2008-12-02 | 9,050,700 | 3.16 | 3.21 | 2.97 | 3.13 | 00:00:00 | | 2008-12-03 | 12,976,100 | 3.13 | 3.59 | 3.11 | 3.53 | 00:00:00 | | 2008-12-04 | 9,431,200 | 3.56 | 3.79 | 3.13 | 3.24 | 00:00:00 | | 2008-12-05 | 9,293,600 | 3.16 | 3.30 | 3.00 | 3.19 | 00:00:00 | | 2008-12-08 | 8,394,800 | 3.52 | 3.69 | 3.43 | 3.54 | 00:00:00 | | 2008-12-09 | 6,129,900 | 3.48 | 3.74 | 3.33 | 3.59 | 00:00:00 | | 2008-12-10 | 8,638,200 | 3.87 | 4.15 | 3.77 | 4.04 | 00:00:00 | | 2008-12-11 | 14,411,800 | 4.38 | 4.95 | 4.10 | 4.34 | 00:00:00 | | 2008-12-12 | 8,529,600 | 4.15 | 4.65 | 4.10 | 4.53 | 00:00:00 | | 2008-12-15 | 10,926,600 | 4.89 | 5.15 | 4.71 | 5.07 | 00:00:00 | | 2008-12-16 | 14,243,100 | 5.15 | 5.92 | 5.05 | 5.92 | 00:00:00 | | 2008-12-17 | 23,543,700 | 6.03 | 6.98 | 5.92 | 6.14 | 00:00:00 | | 2008-12-18 | 17,567,000 | 6.21 | 6.28 | 5.12 | 5.40 | 00:00:00 | | 2008-12-19 | 14,960,000 | 5.08 | 5.84 | 5.06 | 5.69 | 00:00:00 | | 2008-12-22 | 9,080,700 | 6.02 | 6.10 | 5.33 | 5.55 | 00:00:00 | | 2008-12-23 | 6,970,000 | 5.59 | 5.75 | 5.32 | 5.56 | 00:00:00 | | 2008-12-24 | 2,826,200 | 5.74 | 5.74 | 5.39 | 5.64 | 00:00:00 | | 2008-12-26 | 5,177,200 | 5.70 | 6.23 | 5.53 | 6.13 | 00:00:00 | | 2008-12-29 | 9,801,900 | 6.33 | 6.65 | 6.17 | 6.46 | 00:00:00 | | 2008-12-30 | 5,145,000 | 6.36 | 6.45 | 6.18 | 6.41 | 00:00:00 | | 2008-12-31 | 5,873,300 | 6.16 | 6.55 | 5.96 | 6.49 | 00:00:00 | | 2009-01-02 | 7,956,000 | 6.40 | 6.87 | 6.35 | 6.58 | 00:00:00 | | 2009-01-05 | 8,505,100 | 6.22 | 6.50 | 6.14 | 6.25 | 00:00:00 | | 2009-01-06 | 9,360,600 | 6.20 | 6.68 | 6.10 | 6.51 | 00:00:00 | | 2009-01-07 | 11,497,500 | 6.43 | 6.48 | 5.52 | 5.71 | 00:00:00 | | 2009-01-08 | 7,726,900 | 5.92 | 6.19 | 5.63 | 6.15 | 00:00:00 | | 2009-01-09 | 6,898,400 | 6.02 | 6.39 | 5.91 | 6.17 | 00:00:00 | | 2009-01-12 | 7,188,300 | 5.81 | 5.90 | 5.43 | 5.56 | 00:00:00 | | 2009-01-13 | 7,373,700 | 5.65 | 5.90 | 5.36 | 5.73 | 00:00:00 | | 2009-01-14 | 8,117,800 | 5.49 | 5.63 | 5.10 | 5.31 | 00:00:00 | | 2009-01-15 | 10,661,500 | 5.30 | 5.54 | 4.88 | 5.53 | 00:00:00 | | 2009-01-16 | 11,165,800 | 5.92 | 6.15 | 5.72 | 6.15 | 00:00:00 | | 2009-01-20 | 10,814,800 | 6.22 | 6.40 | 5.86 | 5.92 | 00:00:00 | | 2009-01-21 | 6,643,000 | 6.07 | 6.17 | 5.80 | 6.14 | 00:00:00 | | 2009-01-22 | 8,019,400 | 6.04 | 6.38 | 6.00 | 6.28 | 00:00:00 | | 2009-01-23 | 10,370,900 | 6.49 | 6.93 | 6.40 | 6.84 | 00:00:00 | | 2009-01-26 | 13,005,900 | 7.27 | 7.48 | 6.80 | 6.96 | 00:00:00 | | 2009-01-27 | 12,526,600 | 6.50 | 6.53 | 6.32 | 6.45 | 00:00:00 | | 2009-01-28 | 9,310,900 | 6.50 | 6.59 | 6.31 | 6.42 | 00:00:00 | | 2009-01-29 | 9,217,100 | 6.31 | 6.65 | 6.22 | 6.58 | 00:00:00 | | 2009-01-30 | 8,154,200 | 6.71 | 6.82 | 6.38 | 6.53 | 00:00:00 | | 2009-02-02 | 6,791,300 | 6.30 | 6.51 | 6.21 | 6.42 | 00:00:00 | | 2009-02-03 | 5,930,600 | 6.52 | 6.59 | 6.29 | 6.46 | 00:00:00 | | 2009-02-04 | 4,873,800 | 6.55 | 6.66 | 6.48 | 6.55 | 00:00:00 | | 2009-02-05 | 5,285,000 | 6.72 | 6.78 | 6.54 | 6.67 | 00:00:00 | | 2009-02-06 | 7,678,200 | 6.63 | 6.81 | 6.53 | 6.72 | 00:00:00 | | 2009-02-09 | 5,395,300 | 6.60 | 6.68 | 6.42 | 6.50 | 00:00:00 | | 2009-02-10 | 6,378,800 | 6.66 | 6.77 | 6.21 | 6.31 | 00:00:00 | | 2009-02-11 | 18,901,800 | 6.45 | 7.25 | 6.33 | 7.20 | 00:00:00 | | 2009-02-12 | 10,656,000 | 7.10 | 7.19 | 6.84 | 7.18 | 00:00:00 | | 2009-02-13 | 5,361,200 | 7.01 | 7.22 | 6.94 | 7.15 | 00:00:00 | | 2009-02-17 | 12,792,900 | 7.30 | 7.63 | 7.30 | 7.47 | 00:00:00 | | 2009-02-18 | 10,573,000 | 7.50 | 7.62 | 7.12 | 7.41 | 00:00:00 | | 2009-02-19 | 14,626,800 | 7.29 | 7.30 | 6.28 | 6.59 | 00:00:00 | | 2009-02-20 | 14,478,500 | 7.08 | 7.50 | 6.92 | 7.35 | 00:00:00 | | 2009-02-23 | 9,181,500 | 7.10 | 7.51 | 6.89 | 7.32 | 00:00:00 | | 2009-02-24 | 11,358,300 | 7.46 | 7.46 | 6.66 | 6.76 | 00:00:00 | | 2009-02-25 | 7,791,600 | 6.77 | 7.12 | 6.64 | 6.64 | 00:00:00 | | 2009-02-26 | 7,844,800 | 6.58 | 6.82 | 6.37 | 6.74 | 00:00:00 | | 2009-02-27 | 8,481,500 | 6.85 | 6.98 | 6.41 | 6.69 | 00:00:00 | | 2009-03-02 | 9,236,800 | 6.68 | 6.80 | 5.88 | 6.01 | 00:00:00 | | 2009-03-03 | 8,075,400 | 5.99 | 6.29 | 5.76 | 6.09 | 00:00:00 | | 2009-03-04 | 7,046,300 | 6.32 | 6.46 | 6.09 | 6.25 | 00:00:00 | | 2009-03-05 | 5,972,300 | 6.36 | 6.74 | 6.35 | 6.69 | 00:00:00 | | 2009-03-06 | 6,394,800 | 6.86 | 6.97 | 6.48 | 6.63 | 00:00:00 | | 2009-03-09 | 6,413,200 | 6.56 | 6.56 | 6.00 | 6.17 | 00:00:00 | | 2009-03-10 | 8,285,800 | 6.05 | 6.07 | 5.66 | 5.97 | 00:00:00 | | 2009-03-11 | 6,512,500 | 6.04 | 6.36 | 5.86 | 6.15 | 00:00:00 | | 2009-03-12 | 6,251,400 | 6.12 | 6.42 | 6.00 | 6.29 | 00:00:00 | | 2009-03-13 | 5,481,500 | 6.55 | 6.55 | 6.31 | 6.48 | 00:00:00 | | 2009-03-16 | 4,396,900 | 6.35 | 6.59 | 6.23 | 6.45 | 00:00:00 | | 2009-03-17 | 4,364,600 | 6.35 | 6.45 | 6.21 | 6.38 | 00:00:00 | | 2009-03-18 | 11,441,000 | 6.25 | 7.21 | 6.15 | 7.19 | 00:00:00 | | 2009-03-19 | 17,618,300 | 7.56 | 8.22 | 7.50 | 8.12 | 00:00:00 | | 2009-03-20 | 13,582,700 | 8.00 | 8.38 | 7.91 | 8.30 | 00:00:00 | | 2009-03-23 | 11,912,200 | 8.32 | 8.63 | 8.15 | 8.29 | 00:00:00 | | 2009-03-24 | 8,280,400 | 8.01 | 8.43 | 7.83 | 8.35 | 00:00:00 | | 2009-03-25 | 11,323,400 | 8.37 | 8.60 | 8.13 | 8.57 | 00:00:00 | | 2009-03-26 | 7,739,300 | 8.69 | 8.81 | 8.37 | 8.58 | 00:00:00 | | 2009-03-27 | 6,374,000 | 8.30 | 8.55 | 8.25 | 8.50 | 00:00:00 | | 2009-03-30 | 8,814,900 | 8.10 | 8.42 | 7.77 | 7.88 | 00:00:00 | | 2009-03-31 | 6,750,300 | 8.15 | 8.45 | 7.99 | 8.23 | 00:00:00 | | 2009-04-01 | 6,124,000 | 8.26 | 8.54 | 8.25 | 8.42 | 00:00:00 | | 2009-04-02 | 7,420,700 | 8.21 | 8.63 | 8.06 | 8.61 | 00:00:00 | | 2009-04-03 | 6,176,700 | 8.41 | 8.68 | 7.97 | 8.03 | 00:00:00 | | 2009-04-06 | 7,943,400 | 7.70 | 7.70 | 7.34 | 7.55 | 00:00:00 | | 2009-04-07 | 3,785,100 | 7.62 | 7.82 | 7.59 | 7.61 | 00:00:00 | | 2009-04-08 | 3,586,000 | 7.71 | 7.89 | 7.56 | 7.66 | 00:00:00 | | 2009-04-09 | 2,724,600 | 7.65 | 7.85 | 7.58 | 7.79 | 00:00:00 | | 2009-04-13 | 3,774,100 | 8.14 | 8.31 | 8.05 | 8.18 | 00:00:00 | | 2009-04-14 | 3,870,800 | 8.28 | 8.48 | 8.11 | 8.15 | 00:00:00 | | 2009-04-15 | 2,755,100 | 8.08 | 8.33 | 8.08 | 8.30 | 00:00:00 | | 2009-04-16 | 4,912,300 | 8.25 | 8.29 | 7.66 | 7.80 | 00:00:00 | | 2009-04-17 | 6,048,400 | 7.66 | 7.75 | 7.29 | 7.41 | 00:00:00 | | 2009-04-20 | 5,020,700 | 7.56 | 7.67 | 7.37 | 7.37 | 00:00:00 | | 2009-04-21 | 4,861,400 | 7.51 | 7.58 | 7.07 | 7.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
