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 (%)
Mar 31, 2021 229.62 230.01 226.29 226.69 1,080,881 -3.40(-1.48%)
Mar 30, 2021 230.77 233.85 228.66 230.09 884,494 -1.56(-0.68%)
Mar 29, 2021 226.35 232.59 224.37 231.65 1,300,051 +5.17(+2.28%)
Mar 26, 2021 222.68 226.87 220.33 226.48 1,245,646 +4.80(+2.16%)
Mar 25, 2021 221.28 222.50 218.75 221.68 1,324,028 +0.75(+0.34%)
Mar 24, 2021 218.48 222.59 217.55 220.93 1,088,773 +2.22(+1.02%)
Mar 23, 2021 218.66 220.86 217.51 218.71 1,156,687 +0.68(+0.31%)
Mar 22, 2021 217.24 219.18 217.04 218.03 1,465,538 +0.79(+0.36%)
Mar 19, 2021 218.22 218.83 215.73 217.24 1,346,209 -1.12(-0.52%)
Mar 18, 2021 218.86 220.22 216.77 218.36 1,126,582 -0.53(-0.24%)
Mar 17, 2021 219.21 220.09 217.59 218.90 730,735 -0.41(-0.19%)
Mar 16, 2021 216.63 220.03 215.33 219.31 1,268,413 +0.74(+0.34%)
Mar 15, 2021 219.19 220.11 216.40 218.57 442,264 -1.39(-0.63%)
Mar 12, 2021 220.55 220.73 218.75 219.96 495,321 +0.54(+0.25%)
Mar 11, 2021 220.41 222.09 218.50 219.42 749,320 -1.99(-0.90%)
Mar 10, 2021 224.62 226.17 220.92 221.41 411,700 -2.12(-0.95%)
Mar 09, 2021 222.40 226.21 221.78 223.54 722,872 +1.13(+0.51%)
Mar 08, 2021 226.44 227.79 222.06 222.40 621,080 -2.75(-1.22%)
Mar 05, 2021 221.37 225.52 218.42 225.16 884,105 +5.99(+2.73%)
Mar 04, 2021 220.57 222.51 217.34 219.16 994,460 -0.69(-0.31%)
Mar 03, 2021 223.30 225.25 218.27 219.85 1,292,489 -4.40(-1.96%)
Mar 02, 2021 224.47 226.57 222.12 224.26 824,844 +0.38(+0.17%)
Mar 01, 2021 219.31 225.14 218.49 223.87 895,801 +6.00(+2.76%)
Feb 26, 2021 221.19 222.13 217.07 217.87 1,013,227 -3.58(-1.62%)
Feb 25, 2021 223.62 225.39 220.60 221.45 1,005,613 -1.35(-0.61%)
Feb 24, 2021 222.66 225.66 221.93 222.81 1,634,923 -0.43(-0.19%)
Feb 23, 2021 221.59 223.99 219.65 223.24 951,361 +1.17(+0.52%)
Feb 22, 2021 222.63 223.20 220.85 222.07 1,439,407 -0.08(-0.04%)
Feb 19, 2021 221.65 223.13 220.19 222.15 1,384,997 +1.97(+0.89%)
Feb 18, 2021 225.19 225.24 218.91 220.19 1,872,832 -6.81(-3.00%)
Feb 17, 2021 223.83 227.47 223.66 227.00 361,571 +1.76(+0.78%)
Feb 16, 2021 226.42 227.00 223.48 225.25 649,125 +0.68(+0.30%)
Feb 12, 2021 225.99 228.49 223.07 224.56 567,326 -1.05(-0.46%)
Feb 11, 2021 226.90 229.42 224.58 225.61 648,051 +2.81(+1.26%)
Feb 10, 2021 225.46 228.19 222.27 222.80 601,570 -2.82(-1.25%)
Feb 09, 2021 222.20 226.95 222.20 225.62 694,551 +2.75(+1.24%)
Feb 08, 2021 221.82 223.18 218.49 222.87 804,348 +1.77(+0.80%)
Feb 05, 2021 207.87 221.28 207.36 221.10 1,477,762 +14.43(+6.98%)
Feb 04, 2021 203.32 206.91 201.97 206.67 1,474,162 +3.06(+1.50%)
Feb 03, 2021 208.51 208.62 202.96 203.61 760,769 -4.86(-2.33%)
Feb 02, 2021 203.12 210.09 203.12 208.47 816,662 +3.62(+1.77%)
Feb 01, 2021 201.38 207.02 200.88 204.84 1,151,469 +4.45(+2.22%)
Jan 29, 2021 201.42 203.80 199.50 200.39 1,258,913 -3.33(-1.63%)
Jan 28, 2021 203.95 207.06 203.27 203.72 1,234,111 +0.34(+0.17%)
Jan 27, 2021 204.93 208.25 201.02 203.38 1,607,414 -4.20(-2.02%)
Jan 26, 2021 207.67 208.88 205.00 207.58 637,179 +0.89(+0.43%)
Jan 25, 2021 202.61 207.93 202.54 206.69 840,443 +2.78(+1.37%)
Jan 22, 2021 205.12 205.44 203.22 203.91 1,156,020 -2.04(-0.99%)
Jan 21, 2021 207.59 210.08 205.82 205.95 940,246 -1.68(-0.81%)
Jan 20, 2021 206.22 208.42 204.71 207.63 898,378 +1.75(+0.85%)
Jan 19, 2021 204.41 206.53 203.49 205.88 1,019,868 +1.83(+0.90%)
Jan 15, 2021 201.03 204.63 201.03 204.05 992,365 +1.13(+0.56%)
Jan 14, 2021 201.97 203.50 198.39 202.92 1,062,768 +1.22(+0.60%)
Jan 13, 2021 197.24 202.54 196.63 201.70 1,163,328 +4.27(+2.16%)
Jan 12, 2021 195.99 199.57 195.15 197.44 1,089,043 +0.71(+0.36%)
Jan 11, 2021 201.86 201.86 196.64 196.73 883,506 -4.35(-2.17%)
Jan 08, 2021 203.66 204.51 199.54 201.08 936,969 -1.59(-0.78%)
Jan 07, 2021 201.27 204.40 200.02 202.67 1,341,121 +1.53(+0.76%)
Jan 06, 2021 201.22 202.63 198.07 201.14 1,814,437 +1.68(+0.84%)
Jan 05, 2021 201.56 202.65 197.48 199.46 1,453,209 -1.68(-0.83%)
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.