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 (%)
Feb 26, 2021 221.19 222.13 217.07 217.87 1,013,227 -3.58(-1.62%)
Feb 25, 2021 223.62 225.39 220.60 221.45 1,005,613 -1.35(-0.61%)
Feb 24, 2021 222.66 225.66 221.93 222.81 1,634,923 -0.43(-0.19%)
Feb 23, 2021 221.59 223.99 219.65 223.24 951,361 +1.17(+0.52%)
Feb 22, 2021 222.63 223.20 220.85 222.07 1,439,407 -0.08(-0.04%)
Feb 19, 2021 221.65 223.13 220.19 222.15 1,384,997 +1.97(+0.89%)
Feb 18, 2021 225.19 225.24 218.91 220.19 1,872,832 -6.81(-3.00%)
Feb 17, 2021 223.83 227.47 223.66 227.00 361,571 +1.76(+0.78%)
Feb 16, 2021 226.42 227.00 223.48 225.25 649,125 +0.68(+0.30%)
Feb 12, 2021 225.99 228.49 223.07 224.56 567,326 -1.05(-0.46%)
Feb 11, 2021 226.90 229.42 224.58 225.61 648,051 +2.81(+1.26%)
Feb 10, 2021 225.46 228.19 222.27 222.80 601,570 -2.82(-1.25%)
Feb 09, 2021 222.20 226.95 222.20 225.62 694,551 +2.75(+1.24%)
Feb 08, 2021 221.82 223.18 218.49 222.87 804,348 +1.77(+0.80%)
Feb 05, 2021 207.87 221.28 207.36 221.10 1,477,762 +14.43(+6.98%)
Feb 04, 2021 203.32 206.91 201.97 206.67 1,474,162 +3.06(+1.50%)
Feb 03, 2021 208.51 208.62 202.96 203.61 760,769 -4.86(-2.33%)
Feb 02, 2021 203.12 210.09 203.12 208.47 816,662 +3.62(+1.77%)
Feb 01, 2021 201.38 207.02 200.88 204.84 1,151,469 +4.45(+2.22%)
Jan 29, 2021 201.42 203.80 199.50 200.39 1,258,913 -3.33(-1.63%)
Jan 28, 2021 203.95 207.06 203.27 203.72 1,234,111 +0.34(+0.17%)
Jan 27, 2021 204.93 208.25 201.02 203.38 1,607,414 -4.20(-2.02%)
Jan 26, 2021 207.67 208.88 205.00 207.58 637,179 +0.89(+0.43%)
Jan 25, 2021 202.61 207.93 202.54 206.69 840,443 +2.78(+1.37%)
Jan 22, 2021 205.12 205.44 203.22 203.91 1,156,020 -2.04(-0.99%)
Jan 21, 2021 207.59 210.08 205.82 205.95 940,246 -1.68(-0.81%)
Jan 20, 2021 206.22 208.42 204.71 207.63 898,378 +1.75(+0.85%)
Jan 19, 2021 204.41 206.53 203.49 205.88 1,019,868 +1.83(+0.90%)
Jan 15, 2021 201.03 204.63 201.03 204.05 992,365 +1.13(+0.56%)
Jan 14, 2021 201.97 203.50 198.39 202.92 1,062,768 +1.22(+0.60%)
Jan 13, 2021 197.24 202.54 196.63 201.70 1,163,328 +4.27(+2.16%)
Jan 12, 2021 195.99 199.57 195.15 197.44 1,089,043 +0.71(+0.36%)
Jan 11, 2021 201.86 201.86 196.64 196.73 883,506 -4.35(-2.17%)
Jan 08, 2021 203.66 204.51 199.54 201.08 936,969 -1.59(-0.78%)
Jan 07, 2021 201.27 204.40 200.02 202.67 1,341,121 +1.53(+0.76%)
Jan 06, 2021 201.22 202.63 198.07 201.14 1,814,437 +1.68(+0.84%)
Jan 05, 2021 201.56 202.65 197.48 199.46 1,453,209 -1.68(-0.83%)
Jan 04, 2021 208.03 209.05 200.45 201.14 1,675,035 -6.89(-3.31%)
Dec 31, 2020 208.03 208.03 208.03 700,958 +4.48(+2.20%)
Dec 30, 2020 204.92 206.97 202.82 203.55 700,958 -0.93(-0.45%)
Dec 29, 2020 205.56 206.28 203.78 204.48 405,904 -0.15(-0.07%)
Dec 28, 2020 208.72 210.64 204.54 204.63 949,437 -3.81(-1.83%)
Dec 24, 2020 205.09 208.72 205.06 208.44 298,557 +2.94(+1.43%)
Dec 23, 2020 206.99 209.28 204.69 205.49 1,253,389 -0.79(-0.38%)
Dec 22, 2020 203.57 207.63 201.85 206.28 2,065,805 +1.88(+0.92%)
Dec 21, 2020 201.22 205.27 196.89 204.40 2,425,729 +2.78(+1.38%)
Dec 18, 2020 208.85 208.97 200.52 201.62 2,308,384 -7.22(-3.46%)
Dec 17, 2020 208.44 211.97 208.44 208.85 2,028,683 +0.25(+0.12%)
Dec 16, 2020 206.66 210.74 206.66 208.60 1,104,889 +1.94(+0.94%)
Dec 15, 2020 204.18 208.13 201.05 206.66 820,113 +4.18(+2.07%)
Dec 14, 2020 203.09 205.35 201.37 202.48 1,190,551 +1.34(+0.67%)
Dec 11, 2020 201.18 205.12 200.68 201.14 797,305 -2.38(-1.17%)
Dec 10, 2020 202.97 204.66 202.26 203.52 911,836 -0.74(-0.36%)
Dec 09, 2020 208.04 209.60 202.59 204.26 905,619 -3.24(-1.56%)
Dec 08, 2020 204.43 208.61 203.97 207.50 939,620 +1.39(+0.67%)
Dec 07, 2020 209.69 213.04 205.59 206.11 753,733 -4.96(-2.35%)
Dec 04, 2020 209.31 212.40 209.14 211.07 753,608 +1.64(+0.78%)
Dec 03, 2020 207.32 210.54 206.69 209.43 356,287 +0.32(+0.16%)
Dec 02, 2020 209.48 212.79 208.38 209.10 743,788 -1.57(-0.75%)
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.