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 31, 2017 135.59 137.53 134.65 137.07 1,324,653 +1.49(+1.10%)
May 30, 2017 134.75 135.86 132.44 135.59 853,391 +0.04(+0.03%)
May 26, 2017 135.59 135.66 133.91 135.55 1,023,797 +0.19(+0.14%)
May 25, 2017 133.71 135.83 133.10 135.36 1,015,123 +1.91(+1.43%)
May 24, 2017 131.88 133.54 131.38 133.45 737,820 +1.44(+1.09%)
May 23, 2017 131.39 132.57 131.22 132.01 720,689 +0.51(+0.38%)
May 22, 2017 131.17 131.99 130.59 131.51 850,271 +0.58(+0.44%)
May 19, 2017 131.11 131.99 130.70 130.93 1,461,256 +0.20(+0.15%)
May 18, 2017 130.80 131.57 130.28 130.73 1,597,837 -0.73(-0.55%)
May 17, 2017 132.27 132.78 131.33 131.46 1,433,608 -1.89(-1.42%)
May 16, 2017 133.49 134.19 131.01 133.35 845,213 +0.17(+0.13%)
May 15, 2017 133.04 133.64 132.74 133.18 1,091,201 +0.14(+0.11%)
May 12, 2017 132.74 133.68 132.36 133.04 1,003,091 -0.13(-0.10%)
May 11, 2017 132.35 133.38 131.84 133.17 1,534,608 +0.47(+0.35%)
May 10, 2017 132.88 133.36 131.75 132.71 1,360,833 -0.14(-0.11%)
May 09, 2017 135.13 135.79 132.69 132.85 1,503,551 -2.04(-1.51%)
May 08, 2017 135.03 136.76 134.47 134.88 2,156,459 +0.08(+0.06%)
May 05, 2017 133.07 134.81 133.07 134.80 1,815,144 +1.74(+1.31%)
May 04, 2017 127.14 133.54 127.14 133.06 3,062,629 +7.79(+6.22%)
May 03, 2017 124.57 126.12 124.43 125.27 1,732,157 +0.28(+0.22%)
May 02, 2017 124.41 125.00 124.20 124.99 945,464 +0.45(+0.36%)
May 01, 2017 124.69 124.94 123.87 124.55 823,674 +0.57(+0.46%)
Apr 28, 2017 124.62 124.76 123.83 123.97 1,088,490 -0.40(-0.32%)
Apr 27, 2017 123.99 124.73 123.36 124.38 653,202 +0.49(+0.39%)
Apr 26, 2017 122.98 124.49 122.94 123.89 876,600 +0.69(+0.56%)
Apr 25, 2017 123.50 121.60 123.20 541,281 +1.60(+1.31%)
Apr 24, 2017 121.71 121.99 120.51 121.60 919,861 +1.90(+1.58%)
Apr 21, 2017 121.35 121.67 119.43 119.70 853,806 -1.69(-1.39%)
Apr 20, 2017 120.32 121.83 119.72 121.39 523,578 +1.50(+1.26%)
Apr 19, 2017 120.37 120.59 119.80 119.89 581,100 +0.13(+0.11%)
Apr 18, 2017 119.52 120.36 118.72 119.76 572,095 -0.49(-0.40%)
Apr 17, 2017 118.59 120.33 117.58 120.25 610,519 +1.95(+1.65%)
Apr 13, 2017 117.79 119.07 117.47 118.29 1,029,096 +0.24(+0.21%)
Apr 12, 2017 118.62 118.77 117.47 118.05 703,912 -0.80(-0.68%)
Apr 11, 2017 118.84 119.23 117.52 118.85 770,727 -0.58(-0.49%)
Apr 10, 2017 119.91 120.48 119.25 119.43 1,157,014 -0.65(-0.54%)
Apr 07, 2017 120.97 121.19 120.04 120.09 775,151 -1.13(-0.93%)
Apr 06, 2017 121.34 121.83 119.18 121.22 1,008,212 -0.25(-0.21%)
Apr 05, 2017 121.96 122.82 121.39 121.47 464,514 -0.36(-0.29%)
Apr 04, 2017 121.34 121.91 120.89 121.83 756,702 +0.37(+0.30%)
Apr 03, 2017 122.39 122.93 120.49 121.46 1,112,109 -0.90(-0.73%)
Mar 31, 2017 122.34 122.69 121.97 122.36 672,618 -0.26(-0.21%)
Mar 30, 2017 121.95 123.16 121.80 122.62 574,471 +0.20(+0.17%)
Mar 29, 2017 122.16 122.69 122.16 122.41 603,097 -0.42(-0.34%)
Mar 28, 2017 120.58 123.02 120.58 122.83 717,818 +1.78(+1.47%)
Mar 27, 2017 119.67 121.24 119.33 121.06 477,855 +0.13(+0.11%)
Mar 24, 2017 120.34 121.55 120.15 120.93 775,785 +0.65(+0.54%)
Mar 23, 2017 120.40 121.35 119.86 120.27 675,873 -0.16(-0.13%)
Mar 22, 2017 120.45 121.10 119.69 120.43 685,108 +0.15(+0.12%)
Mar 21, 2017 121.40 121.81 120.12 120.28 992,548 -0.93(-0.77%)
Mar 20, 2017 120.57 121.60 120.38 121.21 704,422 +0.21(+0.18%)
Mar 17, 2017 120.59 121.41 118.99 121.00 1,040,731 +0.61(+0.51%)
Mar 16, 2017 120.96 121.89 120.31 120.39 867,099 -0.62(-0.52%)
Mar 15, 2017 120.58 121.35 120.00 121.01 839,226 +0.89(+0.74%)
Mar 14, 2017 119.54 120.30 119.33 120.12 688,925 +0.08(+0.07%)
Mar 13, 2017 119.10 120.17 119.05 120.04 529,539 +0.88(+0.74%)
Mar 10, 2017 118.55 119.19 117.73 119.16 789,785 +1.04(+0.88%)
Mar 09, 2017 118.23 118.59 117.56 118.11 665,255 +0.16(+0.13%)
Mar 08, 2017 119.04 119.24 117.83 117.96 640,056 -0.88(-0.74%)
Mar 07, 2017 119.22 119.71 117.90 118.83 542,619 -0.67(-0.56%)
Mar 06, 2017 119.84 120.60 119.49 119.50 688,354 -1.50(-1.24%)
Mar 03, 2017 120.41 121.22 120.14 121.00 570,546 +0.41(+0.34%)
Mar 02, 2017 121.77 121.86 120.11 120.59 865,208 -1.42(-1.16%)
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.