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 (%)
May 31, 2017 145.05 147.12 144.04 146.63 1,238,303 +1.59(+1.10%)
May 30, 2017 144.15 145.33 141.67 145.04 797,761 +0.04(+0.03%)
May 26, 2017 145.04 145.12 143.25 145.00 957,059 +0.20(+0.14%)
May 25, 2017 143.03 145.30 142.38 144.80 948,950 +2.04(+1.43%)
May 24, 2017 141.08 142.85 140.54 142.76 689,724 +1.54(+1.09%)
May 23, 2017 140.55 141.81 140.37 141.22 673,710 +0.54(+0.38%)
May 22, 2017 140.32 141.19 139.70 140.68 794,845 +0.62(+0.44%)
May 19, 2017 140.25 141.19 139.81 140.06 1,366,001 +0.21(+0.15%)
May 18, 2017 139.92 140.74 139.36 139.85 1,493,679 -0.78(-0.55%)
May 17, 2017 141.49 142.04 140.49 140.63 1,340,155 -2.02(-1.42%)
May 16, 2017 142.80 143.55 140.15 142.65 790,116 +0.18(+0.13%)
May 15, 2017 142.32 142.96 142.00 142.47 1,020,069 +0.15(+0.11%)
May 12, 2017 142.00 143.00 141.59 142.32 937,703 -0.14(-0.10%)
May 11, 2017 141.58 142.68 141.03 142.46 1,434,571 +0.50(+0.35%)
May 10, 2017 142.15 142.66 140.94 141.96 1,272,124 -0.15(-0.11%)
May 09, 2017 144.55 145.26 141.94 142.11 1,405,539 -2.18(-1.51%)
May 08, 2017 144.45 146.30 143.85 144.29 2,015,886 +0.09(+0.06%)
May 05, 2017 142.35 144.21 142.35 144.20 1,696,820 +1.86(+1.31%)
May 04, 2017 136.00 142.85 136.00 142.34 2,862,985 +8.33(+6.22%)
May 03, 2017 133.26 134.92 133.11 134.01 1,619,243 +0.30(+0.22%)
May 02, 2017 133.08 133.72 132.86 133.71 883,832 +0.48(+0.36%)
May 01, 2017 133.39 133.65 132.51 133.23 769,981 +0.61(+0.46%)
Apr 28, 2017 133.31 133.46 132.46 132.62 1,017,535 -0.43(-0.32%)
Apr 27, 2017 132.64 133.43 131.96 133.05 610,622 +0.52(+0.39%)
Apr 26, 2017 131.56 133.17 131.51 132.53 819,457 +0.74(+0.56%)
Apr 25, 2017 132.11 130.08 131.79 505,997 +1.71(+1.31%)
Apr 24, 2017 130.20 130.50 128.91 130.08 859,898 +2.03(+1.59%)
Apr 21, 2017 129.81 130.16 127.76 128.05 798,149 -1.81(-1.39%)
Apr 20, 2017 128.71 130.32 128.07 129.86 489,448 +1.61(+1.26%)
Apr 19, 2017 128.76 129.00 128.15 128.25 543,220 +0.14(+0.11%)
Apr 18, 2017 127.85 128.75 127.00 128.11 534,802 -0.52(-0.40%)
Apr 17, 2017 126.86 128.72 125.78 128.63 570,721 +2.09(+1.65%)
Apr 13, 2017 126.00 127.37 125.66 126.54 962,012 +0.26(+0.21%)
Apr 12, 2017 126.89 127.05 125.66 126.28 658,026 -0.86(-0.68%)
Apr 11, 2017 127.13 127.55 125.71 127.14 720,486 -0.62(-0.49%)
Apr 10, 2017 128.27 128.88 127.56 127.76 1,081,592 -0.70(-0.54%)
Apr 07, 2017 129.41 129.64 128.41 128.46 724,621 -1.21(-0.93%)
Apr 06, 2017 129.80 130.32 127.49 129.67 942,490 -0.27(-0.21%)
Apr 05, 2017 130.46 131.38 129.86 129.94 434,234 -0.38(-0.29%)
Apr 04, 2017 129.80 130.41 129.32 130.32 707,375 +0.39(+0.30%)
Apr 03, 2017 130.93 131.50 128.89 129.93 1,039,614 -0.96(-0.73%)
Mar 31, 2017 130.87 131.24 130.47 130.89 628,772 -0.28(-0.21%)
Mar 30, 2017 130.45 131.75 130.29 131.17 537,023 +0.22(+0.17%)
Mar 29, 2017 130.68 131.24 130.68 130.95 563,783 -0.98(-0.74%)
Mar 28, 2017 129.51 132.13 129.51 131.93 668,330 +1.91(+1.47%)
Mar 27, 2017 128.53 130.22 128.17 130.02 444,911 +0.14(+0.11%)
Mar 24, 2017 129.25 130.55 129.05 129.88 722,301 +0.70(+0.54%)
Mar 23, 2017 129.32 130.34 128.73 129.18 629,277 -0.17(-0.13%)
Mar 22, 2017 129.37 130.07 128.55 129.35 637,875 +0.16(+0.12%)
Mar 21, 2017 130.39 130.83 129.01 129.19 924,119 -1.00(-0.77%)
Mar 20, 2017 129.50 130.60 129.29 130.19 655,858 +0.23(+0.18%)
Mar 17, 2017 129.52 130.40 127.80 129.96 968,981 +0.66(+0.51%)
Mar 16, 2017 129.92 130.91 129.22 129.30 807,319 -0.67(-0.52%)
Mar 15, 2017 129.51 130.34 128.88 129.97 781,368 +0.95(+0.74%)
Mar 14, 2017 128.39 129.21 128.17 129.02 641,429 +0.09(+0.07%)
Mar 13, 2017 127.92 129.07 127.86 128.93 493,032 +0.95(+0.74%)
Mar 10, 2017 127.33 128.02 126.45 127.98 735,335 +1.12(+0.88%)
Mar 09, 2017 126.99 127.37 126.26 126.86 619,391 +0.17(+0.13%)
Mar 08, 2017 127.85 128.07 126.55 126.69 595,929 -0.94(-0.74%)
Mar 07, 2017 128.05 128.57 126.63 127.63 505,210 -0.72(-0.56%)
Mar 06, 2017 128.71 129.53 128.34 128.35 640,897 -1.61(-1.24%)
Mar 03, 2017 129.33 130.20 129.04 129.96 531,211 +0.44(+0.34%)
Mar 02, 2017 130.79 130.88 129.00 129.52 805,559 -1.52(-1.16%)
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.