Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Towers WT (NQ: WLTW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 174.75 177.74 174.50 177.66 818,720 +2.72(+1.55%)
Apr 29, 2019 175.01 176.34 173.64 174.94 545,952 -0.03(-0.02%)
Apr 26, 2019 174.16 175.51 173.09 174.97 584,596 +1.33(+0.77%)
Apr 25, 2019 171.80 173.71 170.80 173.64 524,115 +0.59(+0.34%)
Apr 24, 2019 173.18 175.70 172.38 173.05 468,154 -0.42(-0.24%)
Apr 23, 2019 171.13 173.54 170.64 173.47 476,882 +2.64(+1.55%)
Apr 22, 2019 170.88 171.87 169.86 170.83 321,920 -0.11(-0.06%)
Apr 18, 2019 172.06 172.06 168.68 170.94 571,522 +0.45(+0.27%)
Apr 17, 2019 175.40 175.40 169.23 170.49 921,224 -4.15(-2.38%)
Apr 16, 2019 174.84 175.09 174.08 174.64 401,904 +0.45(+0.26%)
Apr 15, 2019 173.93 174.45 171.38 174.19 278,401 +0.02(+0.01%)
Apr 12, 2019 174.28 175.29 173.46 174.17 442,234 +0.91(+0.53%)
Apr 11, 2019 172.70 173.83 172.46 173.25 387,504 +0.70(+0.41%)
Apr 10, 2019 171.90 172.74 171.31 172.55 425,598 +0.97(+0.57%)
Apr 09, 2019 171.56 171.66 170.26 171.57 378,369 -0.41(-0.24%)
Apr 08, 2019 171.78 172.19 170.28 171.98 390,110 +0.36(+0.21%)
Apr 05, 2019 172.05 172.75 171.37 171.62 485,503 -0.41(-0.24%)
Apr 04, 2019 171.66 172.54 170.46 172.04 385,127 +0.66(+0.39%)
Apr 03, 2019 171.95 172.89 169.84 171.37 744,893 +0.60(+0.35%)
Apr 02, 2019 170.37 171.64 169.25 170.78 722,249 +1.05(+0.62%)
Apr 01, 2019 169.72 171.72 168.18 169.72 847,172 +0.44(+0.26%)
Mar 29, 2019 169.79 170.47 168.52 169.28 773,443 +0.61(+0.36%)
Mar 28, 2019 170.12 170.50 167.78 168.67 629,890 -1.10(-0.65%)
Mar 27, 2019 170.80 171.50 168.56 169.77 655,372 -0.70(-0.41%)
Mar 26, 2019 169.62 170.55 168.88 170.47 592,680 +1.68(+1.00%)
Mar 25, 2019 167.99 169.16 167.62 168.79 534,861 +1.13(+0.68%)
Mar 22, 2019 166.14 168.07 165.71 167.66 678,817 +0.28(+0.17%)
Mar 21, 2019 165.06 167.81 163.77 167.38 578,419 +1.81(+1.10%)
Mar 20, 2019 166.23 166.96 164.91 165.57 508,464 -0.45(-0.27%)
Mar 19, 2019 168.07 168.07 165.55 166.02 505,422 -1.13(-0.68%)
Mar 18, 2019 166.80 167.85 166.64 167.15 379,368 +0.41(+0.25%)
Mar 15, 2019 165.17 167.11 164.37 166.74 847,845 +1.34(+0.81%)
Mar 14, 2019 165.18 166.57 164.87 165.39 499,458 +0.44(+0.27%)
Mar 13, 2019 164.66 166.16 164.39 164.95 517,998 +1.03(+0.63%)
Mar 12, 2019 163.69 165.31 163.69 163.93 579,425 +0.30(+0.18%)
Mar 11, 2019 162.83 163.96 162.67 163.63 473,221 +1.14(+0.70%)
Mar 08, 2019 162.36 162.83 159.51 162.49 727,661 -0.94(-0.58%)
Mar 07, 2019 163.46 164.05 161.94 163.43 803,727 -0.65(-0.40%)
Mar 06, 2019 165.15 166.06 162.77 164.08 1,489,071 -10.72(-6.13%)
Mar 05, 2019 177.77 180.43 173.32 174.79 5,518,971 +8.63(+5.20%)
Mar 04, 2019 165.60 167.29 164.81 166.16 965,726 +0.47(+0.28%)
Mar 01, 2019 165.43 166.56 164.29 165.69 655,385 +0.52(+0.31%)
Feb 28, 2019 162.88 165.85 162.88 165.17 896,989 +1.42(+0.87%)
Feb 27, 2019 162.27 164.10 162.16 163.75 716,862 +0.15(+0.09%)
Feb 26, 2019 163.92 164.76 163.24 163.60 765,025 -1.03(-0.62%)
Feb 25, 2019 164.65 165.63 164.28 164.63 927,519 +0.35(+0.21%)
Feb 22, 2019 164.03 165.47 163.42 164.28 891,065 +0.67(+0.41%)
Feb 21, 2019 164.56 164.56 161.77 163.61 776,739 -0.66(-0.40%)
Feb 20, 2019 163.51 164.45 163.42 164.27 651,291 +0.35(+0.21%)
Feb 19, 2019 162.53 164.11 161.03 163.93 583,627 +1.11(+0.68%)
Feb 15, 2019 163.54 164.00 161.61 162.81 989,899 +1.02(+0.63%)
Feb 14, 2019 162.70 163.54 159.76 161.79 914,467 -2.37(-1.44%)
Feb 13, 2019 165.15 165.36 163.99 164.16 585,800 -0.26(-0.16%)
Feb 12, 2019 163.99 164.97 163.49 164.42 771,599 +1.17(+0.72%)
Feb 11, 2019 160.09 163.37 159.68 163.25 766,954 +2.11(+1.31%)
Feb 08, 2019 155.50 161.30 154.56 161.14 1,029,162 +4.85(+3.10%)
Feb 07, 2019 156.71 157.43 153.63 156.29 1,250,664 -3.45(-2.16%)
Feb 06, 2019 159.27 160.46 158.40 159.74 827,626 -0.14(-0.09%)
Feb 05, 2019 159.05 159.95 157.86 159.88 580,224 +1.11(+0.70%)
Feb 04, 2019 159.81 159.81 157.84 158.78 666,054 -0.72(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.