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 (%)
Jan 31, 2019 154.06 156.51 153.43 156.31 632,309 +1.68(+1.09%)
Jan 30, 2019 152.70 155.36 151.77 154.63 620,105 +2.08(+1.37%)
Jan 29, 2019 151.89 152.62 151.35 152.55 451,111 +0.60(+0.39%)
Jan 28, 2019 151.63 152.59 150.66 151.95 452,393 -0.42(-0.28%)
Jan 25, 2019 152.79 153.92 152.15 152.37 577,484 +0.86(+0.57%)
Jan 24, 2019 151.43 152.49 150.50 151.51 511,645 -0.37(-0.25%)
Jan 23, 2019 152.49 153.27 151.15 151.88 909,578 -0.53(-0.35%)
Jan 22, 2019 151.96 153.44 151.37 152.41 895,673 +0.07(+0.04%)
Jan 18, 2019 152.07 152.87 147.88 152.34 574,672 +1.63(+1.08%)
Jan 17, 2019 150.27 151.59 149.94 150.71 474,177 +0.04(+0.03%)
Jan 16, 2019 148.82 151.02 147.11 150.67 660,443 +2.20(+1.48%)
Jan 15, 2019 147.06 148.62 147.06 148.48 622,997 +1.02(+0.69%)
Jan 14, 2019 147.31 148.25 146.66 147.46 823,825 -0.40(-0.27%)
Jan 11, 2019 146.56 147.93 144.70 147.86 583,525 +0.61(+0.42%)
Jan 10, 2019 145.26 147.36 145.11 147.25 572,481 +1.62(+1.11%)
Jan 09, 2019 146.74 148.06 145.25 145.62 744,281 -0.88(-0.60%)
Jan 08, 2019 147.32 147.75 144.27 146.51 921,973 +0.93(+0.64%)
Jan 07, 2019 144.17 147.51 140.62 145.58 915,662 +1.07(+0.74%)
Jan 04, 2019 142.67 145.08 141.65 144.51 876,901 +3.80(+2.70%)
Jan 03, 2019 143.10 143.85 140.53 140.71 718,420 -3.02(-2.10%)
Jan 02, 2019 143.79 144.75 142.85 143.72 774,659 -2.09(-1.44%)
Dec 31, 2018 145.37 146.09 144.23 145.82 587,482 +0.89(+0.62%)
Dec 28, 2018 144.71 146.55 143.47 144.92 452,822 +0.65(+0.45%)
Dec 27, 2018 140.80 144.36 139.09 144.27 735,561 +1.90(+1.34%)
Dec 26, 2018 140.78 142.73 137.84 142.37 986,052 +2.15(+1.53%)
Dec 24, 2018 140.77 141.90 138.85 140.22 1,875,197 -0.44(-0.31%)
Dec 21, 2018 142.48 143.97 140.27 140.66 6,545,728 -2.17(-1.52%)
Dec 20, 2018 145.02 145.03 142.09 142.83 807,368 -1.90(-1.31%)
Dec 19, 2018 149.40 149.40 142.68 144.73 765,976 -0.57(-0.40%)
Dec 18, 2018 145.57 146.59 144.14 145.30 599,590 +0.62(+0.43%)
Dec 17, 2018 147.18 148.15 144.02 144.68 875,621 -2.37(-1.61%)
Dec 14, 2018 148.84 150.03 146.80 147.05 515,381 -2.57(-1.72%)
Dec 13, 2018 149.16 150.20 148.38 149.63 619,651 +0.66(+0.44%)
Dec 12, 2018 149.88 150.46 148.91 148.97 491,556 +0.82(+0.56%)
Dec 11, 2018 149.52 150.00 146.92 148.14 547,105 +0.28(+0.19%)
Dec 10, 2018 149.05 150.00 146.77 147.87 786,387 -1.81(-1.21%)
Dec 07, 2018 149.43 150.75 148.68 149.67 1,011,000 +0.38(+0.26%)
Dec 06, 2018 148.73 149.73 146.76 149.29 1,035,819 -1.16(-0.77%)
Dec 04, 2018 154.03 154.91 149.85 150.45 762,563 -3.66(-2.38%)
Dec 03, 2018 153.44 154.40 152.59 154.11 783,514 +1.62(+1.06%)
Nov 30, 2018 151.74 153.19 151.74 152.50 1,201,719 +0.92(+0.61%)
Nov 29, 2018 151.82 152.74 151.14 151.58 848,693 -0.96(-0.63%)
Nov 28, 2018 150.27 153.35 149.71 152.53 1,572,992 +2.35(+1.57%)
Nov 27, 2018 150.43 151.28 149.34 150.18 735,877 -0.29(-0.19%)
Nov 26, 2018 150.66 150.69 149.52 150.47 658,389 +1.29(+0.87%)
Nov 23, 2018 149.31 150.58 148.95 149.18 361,258 -0.72(-0.48%)
Nov 21, 2018 149.89 149.89 149.89 0 +0.36(+0.24%)
Nov 20, 2018 152.54 152.69 149.48 149.53 715,485 -3.74(-2.44%)
Nov 19, 2018 151.59 154.06 151.53 153.27 875,131 +1.34(+0.88%)
Nov 16, 2018 152.15 152.67 148.65 151.93 1,289,237 -1.55(-1.01%)
Nov 15, 2018 151.95 154.14 150.94 153.48 969,452 +0.66(+0.43%)
Nov 14, 2018 153.60 153.81 151.52 152.82 1,131,757 -0.17(-0.11%)
Nov 13, 2018 151.43 153.68 151.43 152.99 1,082,690 +1.40(+0.92%)
Nov 12, 2018 152.50 152.95 151.03 151.60 840,764 -1.36(-0.89%)
Nov 09, 2018 152.19 153.52 151.43 152.95 672,327 -0.40(-0.26%)
Nov 08, 2018 150.64 153.82 150.64 153.35 809,947 +1.96(+1.29%)
Nov 07, 2018 148.76 151.63 146.87 151.40 814,119 +3.44(+2.33%)
Nov 06, 2018 147.94 148.71 146.82 147.95 856,731 +0.25(+0.17%)
Nov 05, 2018 146.35 148.66 145.21 147.70 930,763 +1.96(+1.34%)
Nov 02, 2018 141.88 145.77 140.39 145.74 1,451,829 +8.88(+6.49%)
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.