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 (%)
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%)
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.