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, 2021 214.12 220.55 213.81 219.21 2,042,051 +4.97(+2.32%)
Aug 30, 2021 218.06 218.38 213.77 214.24 857,746 -3.56(-1.63%)
Aug 27, 2021 213.29 218.75 212.54 217.80 1,512,374 +4.52(+2.12%)
Aug 26, 2021 214.27 214.27 212.20 213.28 1,323,168 -1.61(-0.75%)
Aug 25, 2021 214.83 217.02 212.41 214.89 1,955,736 +0.01(+0.00%)
Aug 24, 2021 217.33 217.35 212.94 214.88 2,463,879 -1.46(-0.67%)
Aug 23, 2021 218.07 220.03 215.73 216.34 2,232,641 -0.91(-0.42%)
Aug 20, 2021 211.96 218.18 211.12 217.25 1,938,959 +4.40(+2.07%)
Aug 19, 2021 210.91 214.27 210.77 212.85 2,307,411 +0.20(+0.09%)
Aug 18, 2021 213.61 216.40 212.45 212.65 2,186,652 -1.89(-0.88%)
Aug 17, 2021 216.76 217.17 213.43 214.54 2,009,205 -2.82(-1.30%)
Aug 16, 2021 217.20 218.03 215.18 217.36 2,062,548 -0.38(-0.17%)
Aug 13, 2021 221.27 221.27 217.67 217.74 1,545,708 -2.03(-0.92%)
Aug 12, 2021 221.50 221.50 218.61 219.76 1,448,113 -0.76(-0.35%)
Aug 11, 2021 217.38 221.29 216.54 220.53 1,847,800 +3.94(+1.82%)
Aug 10, 2021 217.25 218.29 214.62 216.59 1,322,513 +0.24(+0.11%)
Aug 09, 2021 215.05 217.14 212.88 216.35 2,383,105 +1.85(+0.86%)
Aug 06, 2021 216.04 217.66 212.63 214.50 2,036,696 -1.52(-0.70%)
Aug 05, 2021 209.44 216.03 209.44 216.02 2,841,814 +6.28(+2.99%)
Aug 04, 2021 211.54 212.53 205.72 209.74 2,290,668 -1.74(-0.82%)
Aug 03, 2021 205.83 213.04 203.91 211.48 2,546,576 +8.92(+4.40%)
Aug 02, 2021 206.47 206.98 201.63 202.56 1,627,817 -2.11(-1.03%)
Jul 30, 2021 203.62 205.17 200.60 204.67 2,478,898 +2.50(+1.24%)
Jul 29, 2021 203.12 204.69 199.58 202.16 4,300,867 +1.95(+0.97%)
Jul 28, 2021 207.60 208.16 198.41 200.22 5,106,361 -4.37(-2.14%)
Jul 27, 2021 204.23 208.76 201.61 204.59 5,336,404 -0.07(-0.03%)
Jul 26, 2021 213.53 214.31 202.60 204.66 7,278,900 -20.20(-8.98%)
Jul 23, 2021 225.93 226.43 224.48 224.86 319,540 +0.07(+0.03%)
Jul 22, 2021 223.41 225.69 222.69 224.79 713,403 +1.71(+0.77%)
Jul 21, 2021 218.93 229.55 218.42 223.08 2,522,415 +4.89(+2.24%)
Jul 20, 2021 215.53 219.91 215.53 218.19 550,321 +3.59(+1.67%)
Jul 19, 2021 217.89 218.68 211.90 214.61 855,937 -6.23(-2.82%)
Jul 16, 2021 220.77 222.94 219.67 220.84 611,955 +0.45(+0.20%)
Jul 15, 2021 221.11 223.47 219.97 220.39 887,069 -1.13(-0.51%)
Jul 14, 2021 222.47 222.47 219.71 221.52 769,912 -1.04(-0.47%)
Jul 13, 2021 224.18 224.91 221.86 222.56 962,716 -1.06(-0.48%)
Jul 12, 2021 224.61 225.91 222.33 223.63 725,269 -3.02(-1.33%)
Jul 09, 2021 225.55 228.80 224.49 226.65 706,617 +4.03(+1.81%)
Jul 08, 2021 227.54 229.12 221.88 222.61 1,847,532 -6.57(-2.87%)
Jul 07, 2021 228.94 230.45 227.76 229.19 612,118 +0.81(+0.36%)
Jul 06, 2021 229.25 230.25 227.29 228.37 1,270,090 -1.74(-0.76%)
Jul 02, 2021 228.84 232.11 228.84 230.11 474,205 +0.69(+0.30%)
Jul 01, 2021 228.67 231.95 228.52 229.42 412,465 +0.97(+0.43%)
Jun 30, 2021 230.50 231.43 227.91 228.44 706,279 -2.16(-0.93%)
Jun 29, 2021 229.95 232.66 229.95 230.60 612,654 +0.81(+0.35%)
Jun 28, 2021 233.16 233.56 229.03 229.78 558,840 -4.10(-1.75%)
Jun 25, 2021 230.27 235.05 230.27 233.89 858,000 +2.93(+1.27%)
Jun 24, 2021 228.43 232.10 228.31 230.96 1,140,721 +2.38(+1.04%)
Jun 23, 2021 227.65 230.17 227.65 228.57 1,041,661 -0.26(-0.11%)
Jun 22, 2021 227.14 230.50 227.14 228.83 1,392,967 +0.23(+0.10%)
Jun 21, 2021 224.80 228.91 223.43 228.60 1,352,203 +4.95(+2.21%)
Jun 18, 2021 227.53 229.05 222.85 223.66 2,035,449 -6.94(-3.01%)
Jun 17, 2021 237.76 238.97 229.84 230.60 3,316,490 -4.92(-2.09%)
Jun 16, 2021 254.04 254.32 232.74 235.51 3,333,869 -18.33(-7.22%)
Jun 15, 2021 254.09 256.74 252.85 253.85 1,107,552 -0.52(-0.20%)
Jun 14, 2021 255.93 255.97 252.46 254.37 1,003,224 -1.36(-0.53%)
Jun 11, 2021 255.70 257.98 254.54 255.73 760,070 -0.01(-0.00%)
Jun 10, 2021 253.99 257.72 253.01 255.74 552,306 +2.97(+1.17%)
Jun 09, 2021 252.37 253.89 251.16 252.77 681,457 -0.06(-0.02%)
Jun 08, 2021 254.62 254.62 250.61 252.83 979,583 -2.40(-0.94%)
Jun 07, 2021 259.16 259.16 254.63 255.23 701,051 -2.72(-1.05%)
Jun 04, 2021 256.72 259.04 254.13 257.95 1,185,742 +0.98(+0.38%)
Jun 03, 2021 256.67 259.72 255.96 256.97 1,051,564 +0.13(+0.05%)
Jun 02, 2021 259.99 260.65 256.46 256.84 1,204,220 -1.15(-0.45%)
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.