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 29, 2020 200.06 201.44 197.25 198.31 936,871 -2.69(-1.34%)
May 28, 2020 203.07 204.07 198.25 201.00 573,862 +1.07(+0.53%)
May 27, 2020 199.86 202.57 198.25 199.94 718,307 +2.84(+1.44%)
May 26, 2020 199.08 199.68 196.88 197.09 542,964 +3.07(+1.58%)
May 22, 2020 196.35 196.96 193.06 194.02 584,611 -1.61(-0.82%)
May 21, 2020 197.03 198.34 194.60 195.64 978,086 -2.41(-1.22%)
May 20, 2020 199.16 202.47 197.76 198.05 519,030 -0.35(-0.18%)
May 19, 2020 199.02 201.55 198.32 198.40 747,156 -1.71(-0.85%)
May 18, 2020 201.11 204.21 199.43 200.11 977,065 +4.16(+2.13%)
May 15, 2020 196.49 196.53 193.82 195.95 1,395,332 -1.15(-0.59%)
May 14, 2020 191.41 197.63 188.91 197.10 897,940 +4.39(+2.28%)
May 13, 2020 195.07 197.25 192.07 192.71 859,615 -3.54(-1.80%)
May 12, 2020 195.39 197.96 195.39 196.25 1,052,427 +0.77(+0.39%)
May 11, 2020 191.61 197.50 191.61 195.48 888,689 +2.59(+1.34%)
May 08, 2020 190.88 192.94 188.77 192.89 466,338 +4.10(+2.17%)
May 07, 2020 181.94 189.32 181.94 188.78 674,886 +9.29(+5.18%)
May 06, 2020 185.83 187.52 178.91 179.49 541,853 -6.08(-3.28%)
May 05, 2020 179.86 186.48 179.86 185.57 532,589 +6.18(+3.44%)
May 04, 2020 176.92 180.24 176.92 179.39 773,775 +0.19(+0.11%)
May 01, 2020 170.22 182.33 170.22 179.20 991,301 +4.94(+2.83%)
Apr 30, 2020 170.62 175.37 169.15 174.26 1,264,285 +2.96(+1.73%)
Apr 29, 2020 172.81 175.01 170.46 171.30 3,952,703 +0.32(+0.19%)
Apr 28, 2020 174.24 174.74 170.52 170.98 1,226,627 -1.04(-0.60%)
Apr 27, 2020 175.01 176.34 170.80 172.01 893,775 -1.20(-0.69%)
Apr 24, 2020 173.27 175.59 171.67 173.22 1,474,624 +0.22(+0.12%)
Apr 23, 2020 180.72 180.72 171.64 173.00 1,983,644 -8.66(-4.77%)
Apr 22, 2020 180.69 182.44 177.71 181.66 627,060 +3.28(+1.84%)
Apr 21, 2020 178.72 182.68 177.48 178.38 983,406 -6.25(-3.38%)
Apr 20, 2020 188.47 188.47 182.72 184.62 1,521,309 -6.35(-3.33%)
Apr 17, 2020 188.10 192.15 187.34 190.97 866,685 +6.06(+3.28%)
Apr 16, 2020 182.23 186.51 179.52 184.91 1,032,495 +3.46(+1.91%)
Apr 15, 2020 186.52 189.84 180.00 181.46 1,103,156 -11.09(-5.76%)
Apr 14, 2020 187.78 192.65 185.75 192.55 1,132,849 +7.13(+3.85%)
Apr 13, 2020 189.50 191.22 183.24 185.41 821,254 -6.18(-3.22%)
Apr 09, 2020 186.75 192.40 184.91 191.59 843,051 +5.84(+3.14%)
Apr 08, 2020 175.57 188.94 173.97 185.75 1,408,242 +11.10(+6.36%)
Apr 07, 2020 175.97 178.18 172.04 174.65 1,152,790 +3.25(+1.90%)
Apr 06, 2020 160.43 172.96 158.91 171.40 1,326,058 +17.86(+11.63%)
Apr 03, 2020 153.94 156.15 149.67 153.54 1,382,747 -1.29(-0.83%)
Apr 02, 2020 149.83 158.71 149.69 154.83 1,077,909 +2.17(+1.42%)
Apr 01, 2020 161.02 162.93 150.77 152.66 1,175,759 -13.35(-8.04%)
Mar 31, 2020 165.89 168.49 161.91 166.01 1,331,653 -3.03(-1.79%)
Mar 30, 2020 165.01 170.62 161.77 169.04 1,426,085 +6.28(+3.86%)
Mar 27, 2020 155.66 168.28 153.47 162.77 1,327,372 +1.66(+1.03%)
Mar 26, 2020 159.62 164.85 157.23 161.10 2,720,512 +1.69(+1.06%)
Mar 25, 2020 164.72 165.14 157.55 159.41 2,134,742 -5.93(-3.59%)
Mar 24, 2020 149.37 167.51 149.37 165.34 1,882,226 +21.70(+15.11%)
Mar 23, 2020 148.14 152.01 139.53 143.64 1,719,130 -4.94(-3.32%)
Mar 20, 2020 145.30 153.79 144.22 148.57 1,759,762 +0.04(+0.03%)
Mar 19, 2020 152.80 154.07 142.15 148.53 1,455,001 -4.44(-2.90%)
Mar 18, 2020 160.65 160.65 142.05 152.97 1,395,810 -15.55(-9.23%)
Mar 17, 2020 163.54 176.24 163.54 168.52 2,724,138 +8.87(+5.55%)
Mar 16, 2020 162.79 170.06 151.43 159.65 1,688,820 -15.60(-8.90%)
Mar 13, 2020 173.00 177.66 165.41 175.26 2,043,708 +7.05(+4.19%)
Mar 12, 2020 172.86 179.42 161.02 168.21 2,228,403 -15.04(-8.21%)
Mar 11, 2020 177.38 189.92 173.28 183.25 3,054,140 +0.56(+0.31%)
Mar 10, 2020 182.96 187.76 177.38 182.68 2,711,259 +2.85(+1.59%)
Mar 09, 2020 195.57 203.10 173.70 179.83 4,142,070 -14.57(-7.50%)
Mar 06, 2020 189.77 195.41 187.23 194.40 917,583 -2.00(-1.02%)
Mar 05, 2020 196.00 198.95 194.61 196.41 1,126,704 -4.65(-2.31%)
Mar 04, 2020 194.88 201.63 194.00 201.06 1,174,574 +9.14(+4.76%)
Mar 03, 2020 192.68 195.58 189.34 191.92 1,039,671 -2.32(-1.19%)
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.