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, 2019 176.13 177.18 175.42 175.50 417,600 -2.19(-1.23%)
May 30, 2019 176.42 177.84 175.77 177.69 241,201 +2.00(+1.14%)
May 29, 2019 175.95 176.46 174.31 175.69 346,295 -1.02(-0.58%)
May 28, 2019 177.66 178.15 176.24 176.71 788,592 -1.02(-0.57%)
May 24, 2019 178.80 178.92 176.64 177.73 307,800 -0.10(-0.06%)
May 23, 2019 178.66 179.07 176.64 177.83 534,067 -2.19(-1.22%)
May 22, 2019 177.99 180.05 177.08 180.02 416,000 +1.71(+0.96%)
May 21, 2019 176.97 178.53 176.97 178.31 291,711 +1.94(+1.10%)
May 20, 2019 175.65 176.57 174.99 176.37 556,721 +0.37(+0.21%)
May 17, 2019 176.77 177.63 175.75 176.00 508,900 -2.06(-1.16%)
May 16, 2019 175.66 178.26 175.66 178.06 586,999 +2.52(+1.44%)
May 15, 2019 174.45 176.37 174.45 175.54 377,254 +0.16(+0.09%)
May 14, 2019 173.46 176.71 173.37 175.38 512,921 +1.68(+0.97%)
May 13, 2019 174.33 175.38 173.50 173.70 648,022 -2.95(-1.67%)
May 10, 2019 174.52 176.92 172.29 176.65 411,400 +1.65(+0.94%)
May 09, 2019 174.00 175.44 172.82 175.00 367,663 -0.51(-0.29%)
May 08, 2019 174.44 176.54 172.85 175.51 480,553 +1.10(+0.63%)
May 07, 2019 177.18 177.93 173.49 174.41 579,354 -4.22(-2.36%)
May 06, 2019 177.49 179.51 177.28 178.63 662,071 -1.14(-0.63%)
May 03, 2019 179.34 180.85 178.29 179.77 473,900 +1.27(+0.71%)
May 02, 2019 175.15 178.59 174.49 178.50 816,493 +3.13(+1.78%)
May 01, 2019 177.05 180.28 175.15 175.37 1,067,536 -8.97(-4.87%)
Apr 30, 2019 181.32 184.43 181.06 184.34 789,035 +2.82(+1.55%)
Apr 29, 2019 181.60 182.98 180.17 181.52 526,157 -0.03(-0.02%)
Apr 26, 2019 180.71 182.11 179.60 181.55 563,400 +1.38(+0.77%)
Apr 25, 2019 178.26 180.24 177.23 180.17 505,112 +0.61(+0.34%)
Apr 24, 2019 179.70 182.31 178.87 179.56 451,180 -0.44(-0.24%)
Apr 23, 2019 177.57 180.07 177.06 180.00 459,591 +2.74(+1.55%)
Apr 22, 2019 177.31 178.34 176.25 177.26 310,248 -0.11(-0.06%)
Apr 18, 2019 178.53 178.53 175.03 177.37 550,800 +0.47(+0.27%)
Apr 17, 2019 182.00 182.00 175.60 176.90 887,822 -4.31(-2.38%)
Apr 16, 2019 181.42 181.68 180.63 181.21 387,332 +0.47(+0.26%)
Apr 15, 2019 180.47 181.01 177.83 180.74 268,307 +0.02(+0.01%)
Apr 12, 2019 180.84 181.89 179.99 180.72 426,200 +0.95(+0.53%)
Apr 11, 2019 179.20 180.37 178.95 179.77 373,454 +0.73(+0.41%)
Apr 10, 2019 178.37 179.24 177.76 179.04 410,167 +1.01(+0.57%)
Apr 09, 2019 178.02 178.12 176.67 178.03 364,650 -0.42(-0.24%)
Apr 08, 2019 178.24 178.67 176.69 178.45 375,966 +0.37(+0.21%)
Apr 05, 2019 178.52 179.25 177.81 178.08 467,900 -0.43(-0.24%)
Apr 04, 2019 178.12 179.03 176.87 178.51 371,163 +0.69(+0.39%)
Apr 03, 2019 178.42 179.39 176.23 177.82 717,885 +0.62(+0.35%)
Apr 02, 2019 176.78 178.10 175.62 177.20 696,062 +1.09(+0.62%)
Apr 01, 2019 176.11 178.18 174.51 176.11 816,455 +0.46(+0.26%)
Mar 29, 2019 176.18 176.88 174.86 175.65 745,400 +0.63(+0.36%)
Mar 28, 2019 176.52 176.91 174.09 175.02 607,052 -1.79(-1.01%)
Mar 27, 2019 177.88 178.61 175.55 176.81 629,288 -0.73(-0.41%)
Mar 26, 2019 176.65 177.62 175.88 177.54 569,091 +1.75(+1.00%)
Mar 25, 2019 174.95 176.17 174.57 175.79 513,573 +1.18(+0.68%)
Mar 22, 2019 173.03 175.04 172.58 174.61 651,800 +0.29(+0.17%)
Mar 21, 2019 171.90 174.77 170.56 174.32 555,398 +1.89(+1.10%)
Mar 20, 2019 173.12 173.88 171.75 172.43 488,227 -0.47(-0.27%)
Mar 19, 2019 175.04 175.04 172.41 172.90 485,306 -1.18(-0.68%)
Mar 18, 2019 173.71 174.81 173.55 174.08 364,269 +0.43(+0.25%)
Mar 15, 2019 172.02 174.03 171.18 173.65 814,100 +1.40(+0.81%)
Mar 14, 2019 172.03 173.48 171.70 172.25 479,579 +0.46(+0.27%)
Mar 13, 2019 171.48 173.05 171.20 171.79 497,381 +1.07(+0.63%)
Mar 12, 2019 170.48 172.16 170.48 170.72 556,364 +0.31(+0.18%)
Mar 11, 2019 169.58 170.76 169.41 170.41 454,387 +1.19(+0.70%)
Mar 08, 2019 169.09 169.58 166.13 169.22 698,700 -0.98(-0.58%)
Mar 07, 2019 170.23 170.85 168.65 170.20 771,738 -0.68(-0.40%)
Mar 06, 2019 171.99 172.94 169.52 170.88 1,429,804 -11.16(-6.13%)
Mar 05, 2019 185.14 187.91 180.50 182.04 5,299,309 +8.99(+5.20%)
Mar 04, 2019 172.47 174.23 171.64 173.05 927,289 +0.49(+0.28%)
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.