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 (%)
Aug 31, 2020 201.79 204.01 201.32 201.59 719,338 -0.13(-0.06%)
Aug 28, 2020 202.84 203.41 200.56 201.72 613,664 +0.10(+0.05%)
Aug 27, 2020 198.23 202.70 197.46 201.62 628,777 +3.91(+1.98%)
Aug 26, 2020 192.43 199.45 191.48 197.71 913,166 +4.23(+2.18%)
Aug 25, 2020 192.20 195.66 190.57 193.48 1,370,469 +2.61(+1.37%)
Aug 24, 2020 194.88 194.94 189.41 190.87 1,407,794 -3.41(-1.76%)
Aug 21, 2020 198.79 198.79 194.19 194.28 871,404 -3.94(-1.99%)
Aug 20, 2020 198.11 199.72 197.74 198.23 778,304 -1.18(-0.59%)
Aug 19, 2020 197.15 200.79 196.83 199.40 652,671 +1.95(+0.99%)
Aug 18, 2020 198.31 199.11 195.51 197.45 1,183,385 -0.35(-0.18%)
Aug 17, 2020 197.19 200.63 197.19 197.80 682,180 +0.16(+0.08%)
Aug 14, 2020 194.61 197.80 194.61 197.65 441,768 +2.71(+1.39%)
Aug 13, 2020 189.43 195.31 189.43 194.94 553,483 +3.30(+1.72%)
Aug 12, 2020 193.91 194.29 190.75 191.64 1,349,079 -0.60(-0.31%)
Aug 11, 2020 194.71 194.73 192.05 192.24 1,256,130 -1.06(-0.55%)
Aug 10, 2020 196.11 196.72 192.93 193.30 436,237 -2.34(-1.20%)
Aug 07, 2020 194.99 196.37 193.82 195.65 695,329 -0.47(-0.24%)
Aug 06, 2020 198.08 198.80 194.91 196.12 1,030,130 -2.52(-1.27%)
Aug 05, 2020 199.81 201.11 198.11 198.64 1,018,932 -2.17(-1.08%)
Aug 04, 2020 201.24 203.05 198.13 200.81 917,243 +0.08(+0.04%)
Aug 03, 2020 206.69 207.56 200.17 200.73 758,773 -5.26(-2.55%)
Jul 31, 2020 207.23 207.81 201.51 205.98 571,964 -1.45(-0.70%)
Jul 30, 2020 205.21 207.91 203.06 207.44 402,154 +1.33(+0.65%)
Jul 29, 2020 205.30 207.14 204.09 206.10 631,810 +0.19(+0.09%)
Jul 28, 2020 207.26 208.74 205.31 205.91 472,321 -1.54(-0.74%)
Jul 27, 2020 207.58 208.46 205.47 207.46 276,669 -0.01(-0.00%)
Jul 24, 2020 208.57 209.48 206.82 207.47 421,581 -0.47(-0.23%)
Jul 23, 2020 208.78 209.34 206.74 207.94 511,916 -0.50(-0.24%)
Jul 22, 2020 205.96 208.60 205.34 208.44 287,089 +1.50(+0.73%)
Jul 21, 2020 204.83 206.94 204.54 206.94 513,236 +2.99(+1.47%)
Jul 20, 2020 203.38 205.11 203.13 203.94 632,436 -0.56(-0.27%)
Jul 17, 2020 203.79 204.99 202.69 204.50 750,894 +0.99(+0.49%)
Jul 16, 2020 202.07 204.08 201.44 203.51 580,774 +1.34(+0.66%)
Jul 15, 2020 201.19 202.99 200.41 202.17 593,854 +2.13(+1.06%)
Jul 14, 2020 199.05 201.84 198.49 200.04 605,708 +2.43(+1.23%)
Jul 13, 2020 199.93 200.72 196.95 197.61 474,166 -0.84(-0.42%)
Jul 10, 2020 195.93 198.80 194.69 198.45 452,881 +3.25(+1.66%)
Jul 09, 2020 195.47 196.79 193.26 195.21 456,101 -0.22(-0.11%)
Jul 08, 2020 193.10 195.89 193.10 195.42 477,542 +2.61(+1.35%)
Jul 07, 2020 193.22 195.07 192.38 192.81 993,003 -0.88(-0.46%)
Jul 06, 2020 196.17 196.60 193.29 193.69 414,125 +0.86(+0.45%)
Jul 02, 2020 195.57 195.57 192.00 192.83 475,515 +1.32(+0.69%)
Jul 01, 2020 192.76 194.44 190.73 191.51 459,348 -1.67(-0.86%)
Jun 30, 2020 187.93 193.97 187.41 193.17 844,785 +3.94(+2.08%)
Jun 29, 2020 191.30 192.59 188.01 189.23 577,187 -0.92(-0.48%)
Jun 26, 2020 193.69 196.80 189.06 190.15 1,397,889 -4.65(-2.39%)
Jun 25, 2020 187.47 195.41 186.61 194.81 856,080 +8.27(+4.43%)
Jun 24, 2020 187.74 188.64 185.94 186.54 1,120,012 -3.06(-1.61%)
Jun 23, 2020 191.00 191.48 189.37 189.60 665,320 +0.30(+0.16%)
Jun 22, 2020 183.90 190.78 183.90 189.29 1,061,842 +4.71(+2.55%)
Jun 19, 2020 193.26 195.09 184.18 184.58 1,813,379 -7.11(-3.71%)
Jun 18, 2020 191.66 195.99 191.10 191.69 670,494 -1.20(-0.62%)
Jun 17, 2020 187.21 194.82 187.21 192.89 770,049 +5.59(+2.99%)
Jun 16, 2020 189.11 190.22 185.32 187.30 730,417 +2.22(+1.20%)
Jun 15, 2020 177.47 186.35 177.47 185.08 488,473 +2.53(+1.39%)
Jun 12, 2020 185.28 186.25 178.02 182.55 806,935 +1.00(+0.55%)
Jun 11, 2020 190.01 192.00 181.13 181.55 772,220 -13.06(-6.71%)
Jun 10, 2020 195.49 196.62 192.96 194.61 950,914 -1.86(-0.95%)
Jun 09, 2020 197.88 199.55 195.20 196.47 711,008 -2.94(-1.48%)
Jun 08, 2020 200.49 202.05 198.03 199.41 843,096 -2.73(-1.35%)
Jun 05, 2020 203.43 205.19 201.17 202.14 618,374 +2.70(+1.35%)
Jun 04, 2020 198.75 200.33 197.90 199.44 609,562 -0.82(-0.41%)
Jun 03, 2020 196.69 203.30 196.69 200.26 714,290 +3.67(+1.87%)
Jun 02, 2020 197.61 199.40 195.52 196.59 853,325 -1.30(-0.66%)
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.