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 (%)
Jun 30, 2017 146.67 147.02 145.23 145.46 653,933 -1.25(-0.85%)
Jun 29, 2017 146.70 147.80 145.56 146.71 895,916 -0.13(-0.09%)
Jun 28, 2017 145.15 147.22 144.43 146.84 864,297 +1.93(+1.33%)
Jun 27, 2017 145.07 146.00 144.62 144.91 767,274 -0.17(-0.12%)
Jun 26, 2017 145.36 146.50 144.50 145.08 829,810 -0.28(-0.19%)
Jun 23, 2017 145.70 145.72 143.90 145.36 7,654,178 +0.31(+0.21%)
Jun 22, 2017 147.96 148.38 144.79 145.05 1,189,849 -3.55(-2.39%)
Jun 21, 2017 149.35 149.89 148.28 148.60 817,915 -0.97(-0.65%)
Jun 20, 2017 149.98 150.34 147.62 149.57 623,293 +0.00(+0.00%)
Jun 19, 2017 150.00 150.47 148.89 149.57 535,035 -0.08(-0.05%)
Jun 16, 2017 149.13 149.99 147.54 149.65 1,179,964 +1.23(+0.83%)
Jun 15, 2017 147.33 148.69 145.81 148.42 451,877 +0.44(+0.30%)
Jun 14, 2017 147.21 148.36 146.66 147.98 515,625 +0.80(+0.54%)
Jun 13, 2017 145.77 147.71 145.59 147.18 661,200 +0.94(+0.64%)
Jun 12, 2017 146.04 146.68 144.44 146.24 827,693 +0.58(+0.40%)
Jun 09, 2017 145.54 146.44 144.75 145.66 1,042,233 +0.15(+0.10%)
Jun 08, 2017 145.09 146.36 144.74 145.51 721,320 +0.14(+0.10%)
Jun 07, 2017 145.52 145.66 144.44 145.37 613,073 -0.02(-0.01%)
Jun 06, 2017 146.47 146.47 145.16 145.39 524,922 -1.66(-1.13%)
Jun 05, 2017 147.44 148.00 146.94 147.05 592,418 -0.13(-0.09%)
Jun 02, 2017 146.09 147.50 145.78 147.18 795,687 +0.55(+0.38%)
Jun 01, 2017 146.61 147.94 146.23 146.63 1,045,523 +0.00(+0.00%)
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%)
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.