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, 2018 144.97 145.08 143.03 143.37 1,057,681 -1.66(-1.14%)
May 30, 2018 143.75 145.87 143.71 145.03 853,800 +2.04(+1.43%)
May 29, 2018 145.56 146.07 142.46 142.99 739,381 -4.28(-2.90%)
May 25, 2018 147.26 147.26 147.26 0 -1.23(-0.83%)
May 24, 2018 148.19 148.66 145.67 148.50 635,704 -0.16(-0.11%)
May 23, 2018 147.31 148.73 147.28 148.66 571,849 +0.81(+0.55%)
May 22, 2018 147.98 148.98 147.17 147.85 417,119 +0.25(+0.17%)
May 21, 2018 146.99 148.54 146.32 147.61 289,225 +1.24(+0.85%)
May 18, 2018 145.92 146.85 145.25 146.36 456,435 +0.16(+0.11%)
May 17, 2018 145.46 146.85 143.96 146.20 350,095 +0.85(+0.59%)
May 16, 2018 146.42 147.38 144.47 145.35 683,334 -0.67(-0.46%)
May 15, 2018 146.31 147.93 145.85 146.02 1,186,036 -0.45(-0.30%)
May 14, 2018 147.88 148.85 145.62 146.47 865,508 -0.90(-0.61%)
May 11, 2018 147.23 148.09 146.11 147.37 673,233 -0.24(-0.16%)
May 10, 2018 145.06 147.79 143.79 147.61 716,604 +3.23(+2.24%)
May 09, 2018 145.95 145.95 142.21 144.37 1,228,675 -1.07(-0.74%)
May 08, 2018 143.74 145.81 142.26 145.44 967,127 +1.92(+1.33%)
May 07, 2018 140.89 145.58 138.07 143.53 894,643 +2.29(+1.62%)
May 04, 2018 139.27 141.86 138.46 141.24 674,924 +1.38(+0.98%)
May 03, 2018 138.29 139.96 136.91 139.87 635,027 +0.82(+0.59%)
May 02, 2018 141.04 141.26 138.62 139.04 685,965 -1.86(-1.32%)
May 01, 2018 140.26 140.99 139.24 140.90 590,615 +0.04(+0.03%)
Apr 30, 2018 143.12 143.23 140.81 140.86 545,564 -2.12(-1.49%)
Apr 27, 2018 142.12 143.58 141.46 142.99 494,523 +0.76(+0.53%)
Apr 26, 2018 141.97 143.40 139.64 142.23 422,148 +0.57(+0.40%)
Apr 25, 2018 141.51 142.19 140.15 141.66 502,526 -0.27(-0.19%)
Apr 24, 2018 143.81 144.66 141.04 141.93 457,029 -1.36(-0.95%)
Apr 23, 2018 143.70 144.75 142.43 143.28 513,342 -0.33(-0.23%)
Apr 20, 2018 145.19 145.49 142.83 143.61 540,074 -1.21(-0.84%)
Apr 19, 2018 144.69 146.72 143.22 144.83 505,674 +0.03(+0.02%)
Apr 18, 2018 145.89 146.20 144.69 144.80 419,663 -0.27(-0.18%)
Apr 17, 2018 144.98 146.45 144.69 145.06 550,846 +0.78(+0.54%)
Apr 16, 2018 142.61 146.10 135.32 144.29 695,544 +1.94(+1.36%)
Apr 13, 2018 142.19 143.07 141.59 142.35 641,934 +2.08(+1.48%)
Apr 12, 2018 139.91 141.19 139.38 140.28 538,534 +0.82(+0.59%)
Apr 11, 2018 138.48 140.03 137.86 139.46 559,588 +0.01(+0.01%)
Apr 10, 2018 139.31 140.63 138.94 139.45 608,449 +0.97(+0.70%)
Apr 09, 2018 138.53 140.76 138.24 138.48 556,682 -0.14(-0.10%)
Apr 06, 2018 140.13 141.08 137.68 138.62 529,128 -2.23(-1.58%)
Apr 05, 2018 141.96 144.16 140.73 140.85 505,960 -0.43(-0.30%)
Apr 04, 2018 138.83 141.56 138.50 141.28 641,419 +0.69(+0.49%)
Apr 03, 2018 141.74 142.32 139.25 140.59 639,696 -0.73(-0.52%)
Apr 02, 2018 144.50 144.65 139.35 141.32 675,171 -3.03(-2.10%)
Mar 29, 2018 144.35 144.35 144.35 0 +0.85(+0.59%)
Mar 28, 2018 142.68 145.71 141.98 143.50 719,248 +0.48(+0.34%)
Mar 27, 2018 145.53 146.18 142.30 143.02 655,865 -2.61(-1.79%)
Mar 26, 2018 143.81 145.80 142.33 145.62 821,366 +2.48(+1.74%)
Mar 23, 2018 146.70 148.35 143.01 143.14 520,859 -2.98(-2.04%)
Mar 22, 2018 148.45 149.88 146.02 146.12 508,192 -3.30(-2.21%)
Mar 21, 2018 151.08 151.41 149.35 149.41 586,477 -1.31(-0.87%)
Mar 20, 2018 151.15 151.56 150.39 150.72 835,843 +0.34(+0.23%)
Mar 19, 2018 153.38 153.90 149.97 150.38 776,626 -3.42(-2.22%)
Mar 16, 2018 153.31 154.93 151.87 153.81 785,384 +0.49(+0.32%)
Mar 15, 2018 154.19 154.93 152.53 153.31 356,353 +0.71(+0.46%)
Mar 14, 2018 154.12 154.28 152.26 152.60 335,469 -0.81(-0.53%)
Mar 13, 2018 154.76 155.09 152.66 153.42 422,627 -0.54(-0.35%)
Mar 12, 2018 154.49 155.31 153.21 153.96 334,166 -1.12(-0.72%)
Mar 09, 2018 151.55 155.11 150.21 155.07 519,657 +4.32(+2.86%)
Mar 08, 2018 150.22 151.07 149.42 150.75 587,827 +0.68(+0.45%)
Mar 07, 2018 147.91 150.40 147.91 150.07 494,936 +1.34(+0.90%)
Mar 06, 2018 148.44 149.48 147.11 148.73 398,084 +0.48(+0.33%)
Mar 05, 2018 145.57 149.07 145.11 148.25 421,003 +1.89(+1.29%)
Mar 02, 2018 145.78 146.69 144.26 146.36 633,243 -0.07(-0.05%)
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.