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, 2018 143.12 143.23 140.81 140.86 545,564 -2.12(-1.49%)
Apr 27, 2018 142.12 143.58 141.46 142.99 494,523 +0.76(+0.53%)
Apr 26, 2018 141.97 143.40 139.64 142.23 422,148 +0.57(+0.40%)
Apr 25, 2018 141.51 142.19 140.15 141.66 502,526 -0.27(-0.19%)
Apr 24, 2018 143.81 144.66 141.04 141.93 457,029 -1.36(-0.95%)
Apr 23, 2018 143.70 144.75 142.43 143.28 513,342 -0.33(-0.23%)
Apr 20, 2018 145.19 145.49 142.83 143.61 540,074 -1.21(-0.84%)
Apr 19, 2018 144.69 146.72 143.22 144.83 505,674 +0.03(+0.02%)
Apr 18, 2018 145.89 146.20 144.69 144.80 419,663 -0.27(-0.18%)
Apr 17, 2018 144.98 146.45 144.69 145.06 550,846 +0.78(+0.54%)
Apr 16, 2018 142.61 146.10 135.32 144.29 695,544 +1.94(+1.36%)
Apr 13, 2018 142.19 143.07 141.59 142.35 641,934 +2.08(+1.48%)
Apr 12, 2018 139.91 141.19 139.38 140.28 538,534 +0.82(+0.59%)
Apr 11, 2018 138.48 140.03 137.86 139.46 559,588 +0.01(+0.01%)
Apr 10, 2018 139.31 140.63 138.94 139.45 608,449 +0.97(+0.70%)
Apr 09, 2018 138.53 140.76 138.24 138.48 556,682 -0.14(-0.10%)
Apr 06, 2018 140.13 141.08 137.68 138.62 529,128 -2.23(-1.58%)
Apr 05, 2018 141.96 144.16 140.73 140.85 505,960 -0.43(-0.30%)
Apr 04, 2018 138.83 141.56 138.50 141.28 641,419 +0.69(+0.49%)
Apr 03, 2018 141.74 142.32 139.25 140.59 639,696 -0.73(-0.52%)
Apr 02, 2018 144.50 144.65 139.35 141.32 675,171 -3.03(-2.10%)
Mar 29, 2018 144.35 144.35 144.35 0 +0.85(+0.59%)
Mar 28, 2018 142.68 145.71 141.98 143.50 719,248 +0.48(+0.34%)
Mar 27, 2018 145.53 146.18 142.30 143.02 655,865 -2.61(-1.79%)
Mar 26, 2018 143.81 145.80 142.33 145.62 821,366 +2.48(+1.74%)
Mar 23, 2018 146.70 148.35 143.01 143.14 520,859 -2.98(-2.04%)
Mar 22, 2018 148.45 149.88 146.02 146.12 508,192 -3.30(-2.21%)
Mar 21, 2018 151.08 151.41 149.35 149.41 586,477 -1.31(-0.87%)
Mar 20, 2018 151.15 151.56 150.39 150.72 835,843 +0.34(+0.23%)
Mar 19, 2018 153.38 153.90 149.97 150.38 776,626 -3.42(-2.22%)
Mar 16, 2018 153.31 154.93 151.87 153.81 785,384 +0.49(+0.32%)
Mar 15, 2018 154.19 154.93 152.53 153.31 356,353 +0.71(+0.46%)
Mar 14, 2018 154.12 154.28 152.26 152.60 335,469 -0.81(-0.53%)
Mar 13, 2018 154.76 155.09 152.66 153.42 422,627 -0.54(-0.35%)
Mar 12, 2018 154.49 155.31 153.21 153.96 334,166 -1.12(-0.72%)
Mar 09, 2018 151.55 155.11 150.21 155.07 519,657 +4.32(+2.86%)
Mar 08, 2018 150.22 151.07 149.42 150.75 587,827 +0.68(+0.45%)
Mar 07, 2018 147.91 150.40 147.91 150.07 494,936 +1.34(+0.90%)
Mar 06, 2018 148.44 149.48 147.11 148.73 398,084 +0.48(+0.33%)
Mar 05, 2018 145.57 149.07 145.11 148.25 421,003 +1.89(+1.29%)
Mar 02, 2018 145.78 146.69 144.26 146.36 633,243 -0.07(-0.05%)
Mar 01, 2018 149.64 150.77 145.85 146.43 450,211 -2.75(-1.84%)
Feb 28, 2018 152.42 153.65 149.14 149.18 706,387 -2.94(-1.93%)
Feb 27, 2018 152.72 154.04 151.59 152.11 619,742 -0.19(-0.12%)
Feb 26, 2018 151.32 152.46 150.94 152.30 361,733 +1.18(+0.78%)
Feb 23, 2018 148.31 151.34 148.10 151.12 361,976 +3.24(+2.19%)
Feb 22, 2018 147.28 147.88 436,146 -0.98(-0.66%)
Feb 21, 2018 150.69 151.53 148.79 148.86 453,288 -1.97(-1.30%)
Feb 20, 2018 150.36 151.87 150.28 150.83 680,282 +0.40(+0.26%)
Feb 16, 2018 150.43 150.43 150.43 0 -0.37(-0.24%)
Feb 15, 2018 151.06 152.23 150.17 150.80 341,002 +0.35(+0.23%)
Feb 14, 2018 145.89 150.74 145.26 150.45 711,558 +3.72(+2.54%)
Feb 13, 2018 144.87 147.44 144.27 146.73 472,692 +1.10(+0.75%)
Feb 12, 2018 144.82 147.07 143.87 145.63 597,652 +1.90(+1.32%)
Feb 09, 2018 145.63 146.70 138.97 143.73 1,095,160 -0.21(-0.14%)
Feb 08, 2018 149.43 151.54 143.84 143.94 937,691 -4.74(-3.19%)
Feb 07, 2018 148.95 151.29 148.30 148.68 1,025,893 -0.96(-0.64%)
Feb 06, 2018 146.42 150.23 144.65 149.65 861,702 -1.00(-0.66%)
Feb 05, 2018 152.69 155.34 148.26 150.64 412,079 -2.08(-1.36%)
Feb 02, 2018 154.18 155.87 152.63 152.73 456,758 -2.13(-1.38%)
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.