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 29, 2021 246.16 247.97 238.89 241.47 2,296,309 -6.22(-2.51%)
Oct 28, 2021 239.45 248.61 239.40 247.69 2,966,815 +8.23(+3.44%)
Oct 27, 2021 242.45 244.17 238.74 239.45 1,226,490 -3.74(-1.54%)
Oct 26, 2021 244.10 243.19 1,005,972 -0.80(-0.33%)
Oct 25, 2021 247.63 248.38 243.66 243.99 1,019,734 -2.94(-1.19%)
Oct 22, 2021 246.89 248.31 245.15 246.93 745,808 +0.89(+0.36%)
Oct 21, 2021 242.65 247.17 240.40 246.04 1,017,936 +2.72(+1.12%)
Oct 20, 2021 244.97 246.54 242.63 243.32 1,525,893 -3.95(-1.60%)
Oct 19, 2021 245.18 247.71 245.18 247.27 881,038 +3.19(+1.31%)
Oct 18, 2021 244.81 245.57 243.19 244.08 802,811 -2.00(-0.81%)
Oct 15, 2021 248.71 248.86 244.89 246.08 791,939 -1.34(-0.54%)
Oct 14, 2021 244.31 247.75 244.15 247.42 1,106,981 +4.29(+1.76%)
Oct 13, 2021 241.36 243.79 239.03 243.13 973,836 +2.04(+0.85%)
Oct 12, 2021 242.24 243.38 240.51 241.09 673,547 -0.76(-0.31%)
Oct 11, 2021 242.35 243.65 239.68 241.85 888,867 -0.23(-0.09%)
Oct 08, 2021 242.10 242.51 239.53 242.07 1,412,909 +1.38(+0.58%)
Oct 07, 2021 242.40 243.80 239.85 240.69 1,735,682 +0.17(+0.07%)
Oct 06, 2021 240.11 243.50 236.49 240.52 1,085,969 -1.74(-0.72%)
Oct 05, 2021 236.85 243.54 236.76 242.26 1,365,088 +5.62(+2.38%)
Oct 04, 2021 240.30 241.27 235.25 236.64 2,774,137 -3.48(-1.45%)
Oct 01, 2021 232.06 242.60 231.59 240.12 2,526,871 +8.44(+3.64%)
Sep 30, 2021 229.22 235.20 226.56 231.68 3,091,270 +3.46(+1.52%)
Sep 29, 2021 223.48 229.54 223.48 228.22 1,373,673 +1.77(+0.78%)
Sep 28, 2021 228.39 230.13 225.30 226.45 2,996,052 -3.54(-1.54%)
Sep 27, 2021 232.85 232.85 227.34 229.99 2,276,880 -2.24(-0.96%)
Sep 24, 2021 230.76 233.40 230.07 232.23 2,259,043 +0.38(+0.16%)
Sep 23, 2021 231.41 233.50 230.49 231.85 3,022,164 +2.49(+1.09%)
Sep 22, 2021 228.95 232.28 226.65 229.36 2,052,758 +2.02(+0.89%)
Sep 21, 2021 227.03 228.52 224.39 227.34 3,129,654 +2.09(+0.93%)
Sep 20, 2021 224.27 226.69 221.97 225.26 2,165,411 -3.45(-1.51%)
Sep 17, 2021 230.81 232.40 227.56 228.70 3,390,292 -3.74(-1.61%)
Sep 16, 2021 234.49 235.21 232.41 232.45 2,019,174 -2.68(-1.14%)
Sep 15, 2021 233.05 237.11 230.95 235.13 2,026,908 +2.46(+1.06%)
Sep 14, 2021 235.87 235.93 232.40 232.66 2,472,464 -2.14(-0.91%)
Sep 13, 2021 236.05 236.64 233.08 234.80 2,452,461 -0.13(-0.05%)
Sep 10, 2021 235.39 237.54 232.45 234.93 2,020,579 +0.55(+0.23%)
Sep 09, 2021 229.42 236.53 229.42 234.38 3,918,364 +9.98(+4.45%)
Sep 08, 2021 224.33 225.96 221.04 224.40 1,632,347 -1.14(-0.51%)
Sep 07, 2021 227.78 226.95 223.53 225.54 1,178,917 -1.41(-0.62%)
Sep 03, 2021 228.47 229.42 225.31 226.95 1,996,157 -1.53(-0.67%)
Sep 02, 2021 222.71 228.88 222.40 228.48 2,980,706 +6.32(+2.84%)
Sep 01, 2021 220.11 222.68 218.45 222.17 1,773,298 +2.96(+1.35%)
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%)
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.