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 29, 2017 146.43 146.69 144.78 145.20 601,232 -1.22(-0.84%)
Sep 28, 2017 145.89 146.57 145.20 146.42 589,541 +0.22(+0.15%)
Sep 27, 2017 146.42 145.25 146.21 1,178,613 +0.91(+0.63%)
Sep 26, 2017 144.48 146.50 144.02 145.30 2,032,260 +1.26(+0.87%)
Sep 25, 2017 142.99 144.46 142.63 144.04 690,102 +0.76(+0.53%)
Sep 22, 2017 143.42 141.94 143.28 1,054,661 +1.26(+0.89%)
Sep 21, 2017 142.90 143.18 141.97 142.02 328,483 -0.98(-0.68%)
Sep 20, 2017 142.88 143.31 142.22 143.00 865,897 +0.53(+0.38%)
Sep 19, 2017 143.41 142.34 142.46 835,915 -0.24(-0.17%)
Sep 18, 2017 143.74 144.19 142.23 142.71 1,234,256 -0.98(-0.68%)
Sep 15, 2017 142.80 144.30 142.28 143.68 2,008,812 +0.68(+0.47%)
Sep 14, 2017 143.10 143.46 141.82 143.01 1,426,176 -0.43(-0.30%)
Sep 13, 2017 143.02 143.55 142.30 143.44 614,056 +0.25(+0.18%)
Sep 12, 2017 143.61 142.16 143.19 922,557 +1.01(+0.71%)
Sep 11, 2017 142.61 143.79 141.79 142.17 1,128,361 -0.29(-0.20%)
Sep 08, 2017 138.66 143.03 138.27 142.46 1,471,298 +3.73(+2.69%)
Sep 07, 2017 138.51 140.04 138.30 138.73 1,405,124 +0.23(+0.16%)
Sep 06, 2017 138.63 139.13 138.07 138.50 922,866 +0.14(+0.10%)
Sep 05, 2017 138.54 138.69 137.52 138.36 1,247,048 -0.59(-0.43%)
Sep 01, 2017 139.86 139.93 138.91 138.95 710,121 -0.35(-0.25%)
Aug 31, 2017 139.20 139.69 138.85 139.30 807,896 +0.66(+0.47%)
Aug 30, 2017 138.77 139.48 138.41 138.64 407,588 -0.09(-0.07%)
Aug 29, 2017 138.02 138.90 137.45 138.74 857,387 -0.12(-0.09%)
Aug 28, 2017 139.80 139.80 138.79 138.86 752,176 -0.83(-0.59%)
Aug 25, 2017 139.50 140.06 139.22 139.69 1,009,332 +0.49(+0.35%)
Aug 24, 2017 139.82 139.84 138.92 139.20 403,016 -0.03(-0.02%)
Aug 23, 2017 139.71 140.31 139.16 139.23 726,030 -1.03(-0.74%)
Aug 22, 2017 139.80 140.93 139.54 140.26 1,577,640 +0.53(+0.38%)
Aug 21, 2017 139.45 140.58 139.10 139.73 485,751 +0.46(+0.33%)
Aug 18, 2017 138.61 140.62 138.37 139.27 609,367 +0.37(+0.26%)
Aug 17, 2017 140.58 140.90 138.90 138.91 709,641 -1.84(-1.31%)
Aug 16, 2017 141.68 141.91 140.60 140.75 855,795 -0.81(-0.57%)
Aug 15, 2017 142.16 142.61 141.39 141.55 705,961 -0.41(-0.29%)
Aug 14, 2017 140.33 142.24 138.93 141.97 565,716 +2.04(+1.46%)
Aug 11, 2017 139.61 140.45 139.24 139.93 623,435 +1.10(+0.79%)
Aug 10, 2017 139.26 140.31 138.75 138.83 1,089,986 -1.19(-0.85%)
Aug 09, 2017 140.16 140.64 139.85 140.02 1,626,485 -0.39(-0.28%)
Aug 08, 2017 140.21 140.55 139.86 140.42 916,993 +0.08(+0.05%)
Aug 07, 2017 140.02 141.06 139.68 140.34 692,537 -0.06(-0.04%)
Aug 04, 2017 139.02 140.60 137.90 140.40 599,343 +2.25(+1.63%)
Aug 03, 2017 138.93 140.56 135.77 138.15 1,233,589 -1.53(-1.09%)
Aug 02, 2017 140.14 140.67 138.88 139.68 950,128 -0.70(-0.50%)
Aug 01, 2017 140.31 140.63 140.31 140.38 708,553 +0.69(+0.50%)
Jul 31, 2017 141.69 139.45 139.69 949,132 -1.16(-0.83%)
Jul 28, 2017 137.89 141.40 137.69 140.85 589,313 +2.90(+2.10%)
Jul 27, 2017 139.82 139.88 137.50 137.95 637,077 -1.39(-1.00%)
Jul 26, 2017 140.62 140.87 138.94 139.34 485,827 -1.28(-0.91%)
Jul 25, 2017 140.74 141.14 140.08 140.62 401,043 +0.74(+0.53%)
Jul 24, 2017 138.59 140.09 138.28 139.87 540,744 +1.37(+0.99%)
Jul 21, 2017 137.24 138.79 137.23 138.50 466,179 +0.26(+0.19%)
Jul 20, 2017 138.44 137.43 138.24 470,695 +0.57(+0.42%)
Jul 19, 2017 137.98 138.65 137.19 137.67 375,296 -0.37(-0.27%)
Jul 18, 2017 137.80 138.57 136.04 138.03 535,648 -0.75(-0.54%)
Jul 17, 2017 137.30 138.84 136.92 138.78 701,823 +1.35(+0.98%)
Jul 14, 2017 136.35 138.02 135.69 137.43 507,166 +0.72(+0.53%)
Jul 13, 2017 136.66 137.03 135.25 136.71 481,588 +0.32(+0.23%)
Jul 12, 2017 135.58 136.58 134.26 136.39 730,524 +0.82(+0.60%)
Jul 11, 2017 137.33 137.47 135.22 135.58 526,254 -1.61(-1.17%)
Jul 10, 2017 136.60 137.81 135.28 137.18 811,767 -0.10(-0.08%)
Jul 07, 2017 136.35 137.70 135.79 137.28 542,304 +1.21(+0.89%)
Jul 06, 2017 136.60 138.63 135.80 136.07 732,795 -0.43(-0.32%)
Jul 05, 2017 137.31 137.59 136.47 136.50 716,088 -0.84(-0.62%)
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.