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 (%)
Oct 30, 2020 183.12 184.67 176.48 179.57 1,162,728 -3.71(-2.02%)
Oct 29, 2020 191.10 191.10 182.77 183.28 1,070,147 -7.54(-3.95%)
Oct 28, 2020 193.32 194.03 189.78 190.82 893,774 -6.43(-3.26%)
Oct 27, 2020 199.62 201.72 197.06 197.25 417,096 -2.79(-1.40%)
Oct 26, 2020 204.57 204.57 198.11 200.04 741,974 -6.37(-3.08%)
Oct 23, 2020 207.21 207.21 204.01 206.41 348,147 +0.19(+0.09%)
Oct 22, 2020 205.88 206.82 204.46 206.22 449,840 +0.19(+0.09%)
Oct 21, 2020 205.52 209.63 205.48 206.03 366,474 -0.03(-0.01%)
Oct 20, 2020 211.41 211.41 205.68 206.06 755,607 -3.26(-1.56%)
Oct 19, 2020 212.56 214.27 208.70 209.32 936,264 -3.99(-1.87%)
Oct 16, 2020 213.81 215.81 212.85 213.31 473,545 +0.14(+0.06%)
Oct 15, 2020 206.64 213.23 206.64 213.17 658,371 +4.03(+1.92%)
Oct 14, 2020 209.63 213.69 208.83 209.14 450,319 -0.02(-0.01%)
Oct 13, 2020 213.07 215.61 208.83 209.16 558,208 -4.41(-2.06%)
Oct 12, 2020 207.79 214.49 207.79 213.57 2,405,239 +5.50(+2.64%)
Oct 09, 2020 208.27 210.32 207.91 208.07 691,417 +0.36(+0.18%)
Oct 08, 2020 208.47 212.71 207.42 207.71 394,142 -0.05(-0.02%)
Oct 07, 2020 207.12 209.38 206.80 207.76 896,648 +2.04(+0.99%)
Oct 06, 2020 207.97 210.14 204.93 205.72 522,578 -1.07(-0.52%)
Oct 05, 2020 207.45 208.86 205.58 206.79 1,415,188 +0.52(+0.25%)
Oct 02, 2020 204.19 208.61 204.15 206.27 497,324 -0.46(-0.22%)
Oct 01, 2020 205.70 207.48 204.16 206.73 709,459 +1.24(+0.60%)
Sep 30, 2020 207.96 208.13 204.12 205.49 902,944 +0.72(+0.35%)
Sep 29, 2020 201.57 205.28 201.57 204.77 692,814 +1.89(+0.93%)
Sep 28, 2020 197.32 204.52 197.31 202.88 1,142,749 +8.02(+4.12%)
Sep 25, 2020 193.66 196.69 190.98 194.86 900,971 +0.34(+0.18%)
Sep 24, 2020 198.81 200.68 193.93 194.52 1,502,570 -5.56(-2.78%)
Sep 23, 2020 200.31 205.52 199.97 200.08 1,133,517 +0.31(+0.16%)
Sep 22, 2020 197.87 201.05 195.79 199.77 1,230,246 +1.12(+0.56%)
Sep 21, 2020 198.11 199.99 196.24 198.65 1,619,596 -2.73(-1.35%)
Sep 18, 2020 201.42 204.43 200.98 201.37 835,822 -0.39(-0.19%)
Sep 17, 2020 200.42 203.43 199.08 201.77 889,215 -1.21(-0.59%)
Sep 16, 2020 203.56 205.21 202.65 202.97 694,244 +0.68(+0.33%)
Sep 15, 2020 203.48 204.38 201.91 202.30 662,933 +0.05(+0.02%)
Sep 14, 2020 203.88 205.56 201.06 202.25 953,887 +0.08(+0.04%)
Sep 11, 2020 203.45 204.04 200.50 202.17 640,172 -1.13(-0.55%)
Sep 10, 2020 205.77 207.87 203.30 203.30 489,814 -1.88(-0.92%)
Sep 09, 2020 201.09 206.87 201.01 205.18 694,590 +5.94(+2.98%)
Sep 08, 2020 202.60 203.26 199.12 199.24 880,044 -5.20(-2.54%)
Sep 04, 2020 206.97 207.91 201.78 204.43 657,810 -0.99(-0.48%)
Sep 03, 2020 212.72 214.59 204.12 205.43 1,026,364 -6.60(-3.11%)
Sep 02, 2020 203.88 212.71 203.88 212.03 767,422 +7.65(+3.74%)
Sep 01, 2020 200.81 204.81 200.23 204.38 803,333 +2.79(+1.38%)
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%)
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.