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 07, 2022 231.56 0 -2.78(-1.19%)
Jan 06, 2022 236.36 238.10 234.22 234.34 1,128,112 -2.67(-1.13%)
Jan 05, 2022 239.43 239.65 236.24 237.01 1,070,457 -1.66(-0.70%)
Jan 04, 2022 232.61 239.57 232.61 238.67 952,050 +3.10(+1.32%)
Jan 03, 2022 237.28 237.94 234.20 235.57 848,622 -1.92(-0.81%)
Dec 31, 2021 237.63 239.15 236.92 237.49 447,540 +0.37(+0.16%)
Dec 30, 2021 238.30 239.58 236.95 237.12 677,242 -0.51(-0.21%)
Dec 29, 2021 237.52 239.00 234.87 237.63 582,294 -0.29(-0.12%)
Dec 28, 2021 238.37 239.70 237.73 237.92 913,838 -0.34(-0.14%)
Dec 27, 2021 235.81 238.31 234.48 238.26 1,092,040 +2.59(+1.10%)
Dec 23, 2021 236.39 238.31 235.19 235.67 847,074 -0.55(-0.23%)
Dec 22, 2021 235.25 237.89 232.94 236.22 1,490,764 +0.76(+0.32%)
Dec 21, 2021 233.68 237.62 231.30 235.46 1,629,573 +4.28(+1.85%)
Dec 20, 2021 230.66 231.95 228.23 231.17 2,511,690 -0.93(-0.40%)
Dec 17, 2021 232.22 235.10 229.70 232.10 2,798,878 -0.28(-0.12%)
Dec 16, 2021 233.86 236.07 231.05 232.38 1,524,061 -1.49(-0.63%)
Dec 15, 2021 230.67 234.05 227.66 233.86 1,417,594 +2.47(+1.07%)
Dec 14, 2021 230.34 232.10 228.61 231.39 2,082,618 +0.23(+0.10%)
Dec 13, 2021 233.22 233.97 230.77 231.16 887,740 -1.82(-0.78%)
Dec 10, 2021 234.10 234.10 230.03 232.99 882,747 +1.42(+0.61%)
Dec 09, 2021 233.92 233.92 230.48 231.57 1,026,773 -2.64(-1.13%)
Dec 08, 2021 231.94 234.64 230.60 234.21 1,766,298 +3.38(+1.46%)
Dec 07, 2021 232.89 234.95 229.80 230.83 1,811,780 -0.89(-0.38%)
Dec 06, 2021 231.22 234.39 230.31 231.72 1,250,339 +1.66(+0.72%)
Dec 03, 2021 232.63 233.15 227.80 230.06 1,589,266 -1.13(-0.49%)
Dec 02, 2021 226.41 231.86 225.76 231.19 1,268,368 +4.95(+2.19%)
Dec 01, 2021 227.25 230.34 225.51 226.24 2,398,783 +1.16(+0.51%)
Nov 30, 2021 226.50 230.04 224.34 225.08 1,275,177 -4.53(-1.98%)
Nov 29, 2021 229.49 229.49 226.22 229.62 1,544,273 +1.39(+0.61%)
Nov 26, 2021 227.35 231.78 227.09 228.22 877,610 -7.12(-3.02%)
Nov 24, 2021 234.17 236.00 232.01 235.34 669,928 +1.03(+0.44%)
Nov 23, 2021 233.84 236.06 230.99 234.31 1,228,755 +1.65(+0.71%)
Nov 22, 2021 230.03 235.88 229.78 232.66 1,003,709 +0.64(+0.27%)
Nov 19, 2021 227.03 232.46 224.62 232.02 1,384,802 +4.34(+1.91%)
Nov 18, 2021 230.37 228.70 227.47 227.67 870,726 -1.25(-0.55%)
Nov 17, 2021 229.07 230.82 228.34 228.93 806,131 -1.02(-0.44%)
Nov 16, 2021 229.18 231.81 228.33 229.95 797,509 +1.36(+0.59%)
Nov 15, 2021 230.13 231.11 227.54 228.59 1,022,896 -1.54(-0.67%)
Nov 12, 2021 230.74 231.14 228.62 230.13 599,914 +0.61(+0.26%)
Nov 11, 2021 230.74 231.23 227.64 229.53 552,351 -1.05(-0.45%)
Nov 10, 2021 233.38 230.57 1,182,393 -2.02(-0.87%)
Nov 09, 2021 230.67 232.89 229.04 232.60 2,037,512 +0.68(+0.29%)
Nov 08, 2021 230.79 233.07 230.09 231.92 1,804,433 +1.39(+0.60%)
Nov 05, 2021 230.44 233.18 228.03 230.53 909,674 +0.25(+0.11%)
Nov 04, 2021 233.21 234.79 229.35 230.28 724,913 -3.78(-1.61%)
Nov 03, 2021 236.43 236.43 232.66 234.06 1,227,470 -2.18(-0.92%)
Nov 02, 2021 237.73 238.82 234.45 236.25 810,965 -0.58(-0.24%)
Nov 01, 2021 241.42 236.85 232.71 236.82 1,771,366 -4.64(-1.92%)
Oct 29, 2021 246.16 247.97 238.89 241.47 2,296,309 -6.22(-2.51%)
Oct 28, 2021 239.45 248.61 239.40 247.69 2,966,815 +8.23(+3.44%)
Oct 27, 2021 242.45 244.17 238.74 239.45 1,226,490 -3.74(-1.54%)
Oct 26, 2021 244.10 243.19 1,005,972 -0.80(-0.33%)
Oct 25, 2021 247.63 248.38 243.66 243.99 1,019,734 -2.94(-1.19%)
Oct 22, 2021 246.89 248.31 245.15 246.93 745,808 +0.89(+0.36%)
Oct 21, 2021 242.65 247.17 240.40 246.04 1,017,936 +2.72(+1.12%)
Oct 20, 2021 244.97 246.54 242.63 243.32 1,525,893 -3.95(-1.60%)
Oct 19, 2021 245.18 247.71 245.18 247.27 881,038 +3.19(+1.31%)
Oct 18, 2021 244.81 245.57 243.19 244.08 802,811 -2.00(-0.81%)
Oct 15, 2021 248.71 248.86 244.89 246.08 791,939 -1.34(-0.54%)
Oct 14, 2021 244.31 247.75 244.15 247.42 1,106,981 +4.29(+1.76%)
Oct 13, 2021 241.36 243.79 239.03 243.13 973,836 +2.04(+0.85%)
Oct 12, 2021 242.24 243.38 240.51 241.09 673,547 -0.76(-0.31%)
Oct 11, 2021 242.35 243.65 239.68 241.85 888,867 -0.23(-0.09%)
Oct 08, 2021 242.10 242.51 239.53 242.07 1,412,909 +1.38(+0.58%)
Oct 07, 2021 242.40 243.80 239.85 240.69 1,735,682 +0.17(+0.07%)
Oct 06, 2021 240.11 243.50 236.49 240.52 1,085,969 -1.74(-0.72%)
Oct 05, 2021 236.85 243.54 236.76 242.26 1,365,088 +5.62(+2.38%)
Oct 04, 2021 240.30 241.27 235.25 236.64 2,774,137 -3.48(-1.45%)
Oct 01, 2021 232.06 242.60 231.59 240.12 2,526,871 +8.44(+3.64%)
Sep 30, 2021 229.22 235.20 226.56 231.68 3,091,270 +3.46(+1.52%)
Sep 29, 2021 223.48 229.54 223.48 228.22 1,373,673 +1.77(+0.78%)
Sep 28, 2021 228.39 230.13 225.30 226.45 2,996,052 -3.54(-1.54%)
Sep 27, 2021 232.85 232.85 227.34 229.99 2,276,880 -2.24(-0.96%)
Sep 24, 2021 230.76 233.40 230.07 232.23 2,259,043 +0.38(+0.16%)
Sep 23, 2021 231.41 233.50 230.49 231.85 3,022,164 +2.49(+1.09%)
Sep 22, 2021 228.95 232.28 226.65 229.36 2,052,758 +2.02(+0.89%)
Sep 21, 2021 227.03 228.52 224.39 227.34 3,129,654 +2.09(+0.93%)
Sep 20, 2021 224.27 226.69 221.97 225.26 2,165,411 -3.45(-1.51%)
Sep 17, 2021 230.81 232.40 227.56 228.70 3,390,292 -3.74(-1.61%)
Sep 16, 2021 234.49 235.21 232.41 232.45 2,019,174 -2.68(-1.14%)
Sep 15, 2021 233.05 237.11 230.95 235.13 2,026,908 +2.46(+1.06%)
Sep 14, 2021 235.87 235.93 232.40 232.66 2,472,464 -2.14(-0.91%)
Sep 13, 2021 236.05 236.64 233.08 234.80 2,452,461 -0.13(-0.05%)
Sep 10, 2021 235.39 237.54 232.45 234.93 2,020,579 +0.55(+0.23%)
Sep 09, 2021 229.42 236.53 229.42 234.38 3,918,364 +9.98(+4.45%)
Sep 08, 2021 224.33 225.96 221.04 224.40 1,632,347 -1.14(-0.51%)
Sep 07, 2021 227.78 226.95 223.53 225.54 1,178,917 -1.41(-0.62%)
Sep 03, 2021 228.47 229.42 225.31 226.95 1,996,157 -1.53(-0.67%)
Sep 02, 2021 222.71 228.88 222.40 228.48 2,980,706 +6.32(+2.84%)
Sep 01, 2021 220.11 222.68 218.45 222.17 1,773,298 +2.96(+1.35%)
Aug 31, 2021 214.12 220.55 213.81 219.21 2,042,051 +4.97(+2.32%)
Aug 30, 2021 218.06 218.38 213.77 214.24 857,746 -3.56(-1.63%)
Aug 27, 2021 213.29 218.75 212.54 217.80 1,512,374 +4.52(+2.12%)
Aug 26, 2021 214.27 214.27 212.20 213.28 1,323,168 -1.61(-0.75%)
Aug 25, 2021 214.83 217.02 212.41 214.89 1,955,736 +0.01(+0.00%)
Aug 24, 2021 217.33 217.35 212.94 214.88 2,463,879 -1.46(-0.67%)
Aug 23, 2021 218.07 220.03 215.73 216.34 2,232,641 -0.91(-0.42%)
Aug 20, 2021 211.96 218.18 211.12 217.25 1,938,959 +4.40(+2.07%)
Aug 19, 2021 210.91 214.27 210.77 212.85 2,307,411 +0.20(+0.09%)
Aug 18, 2021 213.61 216.40 212.45 212.65 2,186,652 -1.89(-0.88%)
Aug 17, 2021 216.76 217.17 213.43 214.54 2,009,205 -2.82(-1.30%)
Aug 16, 2021 217.20 218.03 215.18 217.36 2,062,548 -0.38(-0.17%)
Aug 13, 2021 221.27 221.27 217.67 217.74 1,545,708 -2.03(-0.92%)
Aug 12, 2021 221.50 221.50 218.61 219.76 1,448,113 -0.76(-0.35%)
Aug 11, 2021 217.38 221.29 216.54 220.53 1,847,800 +3.94(+1.82%)
Aug 10, 2021 217.25 218.29 214.62 216.59 1,322,513 +0.24(+0.11%)
Aug 09, 2021 215.05 217.14 212.88 216.35 2,383,105 +1.85(+0.86%)
Aug 06, 2021 216.04 217.66 212.63 214.50 2,036,696 -1.52(-0.70%)
Aug 05, 2021 209.44 216.03 209.44 216.02 2,841,814 +6.28(+2.99%)
Aug 04, 2021 211.54 212.53 205.72 209.74 2,290,668 -1.74(-0.82%)
Aug 03, 2021 205.83 213.04 203.91 211.48 2,546,576 +8.92(+4.40%)
Aug 02, 2021 206.47 206.98 201.63 202.56 1,627,817 -2.11(-1.03%)
Jul 30, 2021 203.62 205.17 200.60 204.67 2,478,898 +2.50(+1.24%)
Jul 29, 2021 203.12 204.69 199.58 202.16 4,300,867 +1.95(+0.97%)
Jul 28, 2021 207.60 208.16 198.41 200.22 5,106,361 -4.37(-2.14%)
Jul 27, 2021 204.23 208.76 201.61 204.59 5,336,404 -0.07(-0.03%)
Jul 26, 2021 213.53 214.31 202.60 204.66 7,278,900 -20.20(-8.98%)
Jul 23, 2021 225.93 226.43 224.48 224.86 319,540 +0.07(+0.03%)
Jul 22, 2021 223.41 225.69 222.69 224.79 713,403 +1.71(+0.77%)
Jul 21, 2021 218.93 229.55 218.42 223.08 2,522,415 +4.89(+2.24%)
Jul 20, 2021 215.53 219.91 215.53 218.19 550,321 +3.59(+1.67%)
Jul 19, 2021 217.89 218.68 211.90 214.61 855,937 -6.23(-2.82%)
Jul 16, 2021 220.77 222.94 219.67 220.84 611,955 +0.45(+0.20%)
Jul 15, 2021 221.11 223.47 219.97 220.39 887,069 -1.13(-0.51%)
Jul 14, 2021 222.47 222.47 219.71 221.52 769,912 -1.04(-0.47%)
Jul 13, 2021 224.18 224.91 221.86 222.56 962,716 -1.06(-0.48%)
Jul 12, 2021 224.61 225.91 222.33 223.63 725,269 -3.02(-1.33%)
Jul 09, 2021 225.55 228.80 224.49 226.65 706,617 +4.03(+1.81%)
Jul 08, 2021 227.54 229.12 221.88 222.61 1,847,532 -6.57(-2.87%)
Jul 07, 2021 228.94 230.45 227.76 229.19 612,118 +0.81(+0.36%)
Jul 06, 2021 229.25 230.25 227.29 228.37 1,270,090 -1.74(-0.76%)
Jul 02, 2021 228.84 232.11 228.84 230.11 474,205 +0.69(+0.30%)
Jul 01, 2021 228.67 231.95 228.52 229.42 412,465 +0.97(+0.43%)
Jun 30, 2021 230.50 231.43 227.91 228.44 706,279 -2.16(-0.93%)
Jun 29, 2021 229.95 232.66 229.95 230.60 612,654 +0.81(+0.35%)
Jun 28, 2021 233.16 233.56 229.03 229.78 558,840 -4.10(-1.75%)
Jun 25, 2021 230.27 235.05 230.27 233.89 858,000 +2.93(+1.27%)
Jun 24, 2021 228.43 232.10 228.31 230.96 1,140,721 +2.38(+1.04%)
Jun 23, 2021 227.65 230.17 227.65 228.57 1,041,661 -0.26(-0.11%)
Jun 22, 2021 227.14 230.50 227.14 228.83 1,392,967 +0.23(+0.10%)
Jun 21, 2021 224.80 228.91 223.43 228.60 1,352,203 +4.95(+2.21%)
Jun 18, 2021 227.53 229.05 222.85 223.66 2,035,449 -6.94(-3.01%)
Jun 17, 2021 237.76 238.97 229.84 230.60 3,316,490 -4.92(-2.09%)
Jun 16, 2021 254.04 254.32 232.74 235.51 3,333,869 -18.33(-7.22%)
Jun 15, 2021 254.09 256.74 252.85 253.85 1,107,552 -0.52(-0.20%)
Jun 14, 2021 255.93 255.97 252.46 254.37 1,003,224 -1.36(-0.53%)
Jun 11, 2021 255.70 257.98 254.54 255.73 760,070 -0.01(-0.00%)
Jun 10, 2021 253.99 257.72 253.01 255.74 552,306 +2.97(+1.17%)
Jun 09, 2021 252.37 253.89 251.16 252.77 681,457 -0.06(-0.02%)
Jun 08, 2021 254.62 254.62 250.61 252.83 979,583 -2.40(-0.94%)
Jun 07, 2021 259.16 259.16 254.63 255.23 701,051 -2.72(-1.05%)
Jun 04, 2021 256.72 259.04 254.13 257.95 1,185,742 +0.98(+0.38%)
Jun 03, 2021 256.67 259.72 255.96 256.97 1,051,564 +0.13(+0.05%)
Jun 02, 2021 259.99 260.65 256.46 256.84 1,204,220 -1.15(-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.