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 28, 2021 262.25 262.43 260.26 261.36 960,830 +0.37(+0.14%)
May 27, 2021 260.53 263.20 257.72 260.99 1,577,409 +0.93(+0.36%)
May 26, 2021 255.02 262.62 255.02 260.06 852,896 -1.53(-0.58%)
May 25, 2021 262.94 263.48 261.18 261.59 1,391,643 -1.33(-0.51%)
May 24, 2021 263.69 265.23 262.90 262.92 757,297 +0.11(+0.04%)
May 21, 2021 263.49 265.61 262.40 262.81 1,282,649 -1.45(-0.55%)
May 20, 2021 262.00 266.01 262.00 264.26 990,079 +2.40(+0.92%)
May 19, 2021 261.84 262.63 258.32 261.86 828,638 -1.81(-0.69%)
May 18, 2021 267.73 268.19 263.67 263.67 766,730 -2.33(-0.88%)
May 17, 2021 264.39 266.77 264.39 266.00 839,011 +1.15(+0.43%)
May 14, 2021 264.20 266.51 263.55 264.85 882,764 +1.71(+0.65%)
May 13, 2021 262.20 264.82 260.12 263.14 759,234 +1.96(+0.75%)
May 12, 2021 261.90 266.82 260.62 261.18 1,716,219 -3.07(-1.16%)
May 11, 2021 268.25 269.30 264.12 264.25 742,787 -4.63(-1.72%)
May 10, 2021 271.87 271.87 268.02 268.88 846,311 -1.19(-0.44%)
May 07, 2021 265.44 271.77 265.44 270.07 1,075,276 +3.56(+1.34%)
May 06, 2021 265.13 267.92 262.99 266.51 755,696 +3.33(+1.27%)
May 05, 2021 262.73 264.67 261.39 263.18 527,217 +0.40(+0.15%)
May 04, 2021 260.41 263.39 259.83 262.78 671,126 +1.79(+0.69%)
May 03, 2021 259.31 262.33 257.47 260.99 621,672 +2.13(+0.82%)
Apr 30, 2021 247.67 264.61 247.64 258.86 2,055,600 +10.73(+4.32%)
Apr 29, 2021 244.56 248.30 243.17 248.13 775,991 +2.25(+0.92%)
Apr 28, 2021 235.88 246.54 234.77 245.88 1,849,397 +9.63(+4.08%)
Apr 27, 2021 230.00 237.50 230.00 236.25 1,674,863 +4.95(+2.14%)
Apr 26, 2021 233.80 234.64 231.01 231.30 1,013,610 -1.59(-0.68%)
Apr 23, 2021 232.99 234.24 232.52 232.89 912,300 -0.26(-0.11%)
Apr 22, 2021 234.60 235.01 232.46 233.15 702,301 -2.59(-1.10%)
Apr 21, 2021 237.46 239.47 235.03 235.74 737,926 -1.49(-0.63%)
Apr 20, 2021 238.03 239.24 236.24 237.23 1,151,094 -0.78(-0.33%)
Apr 19, 2021 239.91 240.95 238.00 238.01 1,187,108 -2.39(-0.99%)
Apr 16, 2021 242.20 242.20 237.17 240.40 937,300 +2.42(+1.02%)
Apr 15, 2021 236.48 239.57 236.48 237.98 728,637 +1.26(+0.53%)
Apr 14, 2021 241.83 242.70 235.25 236.72 825,839 -5.15(-2.13%)
Apr 13, 2021 241.19 245.00 241.19 241.87 979,250 -2.09(-0.86%)
Apr 12, 2021 239.74 244.62 239.24 243.96 1,426,904 +3.98(+1.66%)
Apr 09, 2021 237.66 240.04 236.77 239.98 595,300 +2.91(+1.23%)
Apr 08, 2021 237.10 240.33 236.36 237.07 800,454 -0.76(-0.32%)
Apr 07, 2021 237.37 238.87 234.98 237.83 359,205 +1.05(+0.44%)
Apr 06, 2021 235.36 236.91 235.10 236.78 824,581 +1.13(+0.48%)
Apr 05, 2021 234.05 235.83 234.03 235.65 560,237 +2.06(+0.88%)
Apr 01, 2021 228.68 234.38 228.66 233.59 678,000 +4.71(+2.06%)
Mar 31, 2021 231.84 232.23 228.48 228.88 1,070,544 -3.43(-1.48%)
Mar 30, 2021 233.00 236.11 230.87 232.31 876,036 -2.29(-0.98%)
Mar 29, 2021 229.23 235.55 227.22 234.60 1,283,721 +5.24(+2.28%)
Mar 26, 2021 225.51 229.76 223.13 229.36 1,230,000 +4.86(+2.16%)
Mar 25, 2021 224.10 225.33 221.53 224.50 1,307,397 +0.76(+0.34%)
Mar 24, 2021 221.26 225.42 220.32 223.74 1,075,097 +2.25(+1.02%)
Mar 23, 2021 221.44 223.67 220.28 221.49 1,142,158 +0.69(+0.31%)
Mar 22, 2021 220.00 221.97 219.80 220.80 1,447,130 +0.80(+0.36%)
Mar 19, 2021 221.00 221.61 218.47 220.00 1,329,300 -1.14(-0.52%)
Mar 18, 2021 221.64 223.02 219.53 221.14 1,112,431 -0.54(-0.24%)
Mar 17, 2021 222.00 222.88 220.36 221.68 721,557 -0.42(-0.19%)
Mar 16, 2021 219.39 222.83 218.07 222.10 1,252,481 +0.75(+0.34%)
Mar 15, 2021 221.98 222.91 219.15 221.35 436,709 -1.41(-0.63%)
Mar 12, 2021 223.36 223.54 221.53 222.76 489,100 +0.55(+0.25%)
Mar 11, 2021 223.21 224.92 221.28 222.21 739,908 -2.02(-0.90%)
Mar 10, 2021 227.48 229.04 223.73 224.23 406,529 -2.15(-0.95%)
Mar 09, 2021 225.23 229.09 224.60 226.38 713,792 +1.15(+0.51%)
Mar 08, 2021 229.32 230.69 224.88 225.23 613,279 -2.79(-1.22%)
Mar 05, 2021 224.19 228.39 221.20 228.02 873,000 +6.07(+2.73%)
Mar 04, 2021 223.38 225.34 220.10 221.95 981,969 -0.70(-0.31%)
Mar 03, 2021 226.14 228.12 221.05 222.65 1,276,254 -4.46(-1.96%)
Mar 02, 2021 227.32 229.45 224.95 227.11 814,484 +0.39(+0.17%)
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.