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 (%)
May 31, 2016 118.23 118.41 117.03 117.79 1,504,432 +0.10(+0.09%)
May 27, 2016 116.40 117.69 117.69 117.69 785,243 +1.20(+1.03%)
May 26, 2016 116.26 116.83 115.40 116.49 682,028 +0.14(+0.12%)
May 25, 2016 116.93 117.83 115.88 116.36 502,358 -0.15(-0.13%)
May 24, 2016 116.05 116.93 115.17 116.50 827,170 +0.62(+0.53%)
May 23, 2016 115.45 116.14 114.79 115.89 696,442 +0.35(+0.30%)
May 20, 2016 115.15 115.72 114.00 115.54 887,597 +0.42(+0.36%)
May 19, 2016 114.57 115.44 112.89 115.12 650,149 -0.14(-0.12%)
May 18, 2016 113.37 115.38 112.73 115.26 684,379 +1.71(+1.51%)
May 17, 2016 113.54 114.25 111.46 113.55 630,385 -0.46(-0.40%)
May 16, 2016 113.28 114.65 113.05 114.01 574,674 +0.86(+0.76%)
May 13, 2016 114.01 116.18 112.94 113.14 777,234 -0.85(-0.74%)
May 12, 2016 114.50 114.62 112.26 113.99 517,153 -0.29(-0.26%)
May 11, 2016 115.66 115.88 114.16 114.28 646,506 -1.20(-1.04%)
May 10, 2016 113.99 115.92 113.00 115.48 2,164,553 +1.90(+1.68%)
May 09, 2016 112.51 113.76 111.52 113.58 999,684 +1.73(+1.55%)
May 06, 2016 117.18 117.18 111.55 111.85 3,501,415 -5.61(-4.78%)
May 05, 2016 116.54 117.58 116.12 117.46 2,083,980 +1.01(+0.87%)
May 04, 2016 115.37 116.65 114.98 116.45 1,737,045 +0.27(+0.23%)
May 03, 2016 114.61 116.33 113.78 116.18 1,418,066 +0.29(+0.25%)
May 02, 2016 115.42 116.61 114.83 115.89 798,476 +0.97(+0.85%)
Apr 29, 2016 113.91 115.17 112.30 114.92 966,931 +0.69(+0.60%)
Apr 28, 2016 113.67 114.66 112.88 114.23 989,827 -0.50(-0.43%)
Apr 27, 2016 114.64 115.00 113.29 114.73 502,857 +0.27(+0.23%)
Apr 26, 2016 114.06 114.52 113.32 114.46 579,279 +1.01(+0.89%)
Apr 25, 2016 113.36 114.09 112.41 113.45 499,917 -0.45(-0.40%)
Apr 22, 2016 113.61 114.77 112.78 113.90 755,738 +0.72(+0.63%)
Apr 21, 2016 112.81 114.21 112.19 113.18 1,147,033 +0.64(+0.57%)
Apr 20, 2016 111.42 112.67 111.35 112.54 716,046 +0.58(+0.52%)
Apr 19, 2016 111.65 112.64 111.49 111.96 1,005,007 +0.39(+0.35%)
Apr 18, 2016 108.87 111.58 108.12 111.57 799,838 +2.59(+2.37%)
Apr 15, 2016 108.11 109.31 106.67 108.98 1,020,909 +0.67(+0.62%)
Apr 14, 2016 108.72 110.12 107.81 108.31 389,229 -0.25(-0.23%)
Apr 13, 2016 106.56 108.58 105.90 108.56 675,925 +2.02(+1.90%)
Apr 12, 2016 105.80 106.72 105.58 106.54 843,301 +1.06(+1.00%)
Apr 11, 2016 104.99 106.69 104.99 105.48 601,876 +1.13(+1.08%)
Apr 08, 2016 105.70 105.81 103.59 104.35 748,929 -0.12(-0.11%)
Apr 07, 2016 105.57 106.06 104.28 104.47 763,220 -1.78(-1.67%)
Apr 06, 2016 104.97 106.37 104.78 106.24 2,212,918 +1.29(+1.23%)
Apr 05, 2016 107.10 107.13 104.20 104.95 1,249,841 -3.29(-3.04%)
Apr 04, 2016 110.10 110.73 108.00 108.25 558,914 -2.10(-1.90%)
Apr 01, 2016 108.64 110.72 107.67 110.35 831,503 +1.17(+1.07%)
Mar 31, 2016 109.29 109.80 108.44 109.18 628,188 -0.07(-0.07%)
Mar 30, 2016 108.94 110.11 108.68 109.25 481,638 +0.70(+0.64%)
Mar 29, 2016 108.56 109.43 107.67 108.55 642,362 -0.24(-0.22%)
Mar 28, 2016 109.52 110.77 108.13 108.79 871,386 -0.63(-0.58%)
Mar 24, 2016 108.95 109.42 109.42 109.42 582,839 +0.03(+0.03%)
Mar 23, 2016 111.31 111.31 109.14 109.40 484,720 -1.91(-1.72%)
Mar 22, 2016 110.91 112.63 110.62 111.31 776,333 +0.02(+0.02%)
Mar 21, 2016 110.75 111.65 109.18 111.29 1,092,710 +0.16(+0.15%)
Mar 18, 2016 113.86 114.14 110.05 111.13 1,754,341 -2.53(-2.23%)
Mar 17, 2016 110.89 114.01 109.46 113.66 883,175 +2.94(+2.66%)
Mar 16, 2016 110.29 110.92 109.06 110.72 613,351 +0.11(+0.10%)
Mar 15, 2016 109.82 110.66 108.22 110.61 563,005 +0.06(+0.06%)
Mar 14, 2016 110.35 110.92 108.68 110.54 540,283 +0.01(+0.01%)
Mar 11, 2016 108.07 110.66 106.88 110.53 644,058 +3.48(+3.25%)
Mar 10, 2016 107.13 108.13 104.59 107.05 454,856 +0.30(+0.28%)
Mar 09, 2016 107.26 107.50 105.84 106.75 869,206 -0.20(-0.19%)
Mar 08, 2016 106.76 107.56 105.80 106.95 921,537 -0.22(-0.21%)
Mar 07, 2016 106.34 107.66 106.29 107.17 980,148 -0.22(-0.20%)
Mar 04, 2016 106.86 107.66 105.91 107.39 755,608 +0.17(+0.16%)
Mar 03, 2016 106.75 107.83 105.77 107.22 965,462 +0.20(+0.19%)
Mar 02, 2016 105.70 107.30 105.57 107.01 1,265,516 +1.16(+1.10%)
Mar 01, 2016 104.71 105.91 103.23 105.85 757,415 +2.01(+1.93%)
Feb 29, 2016 103.59 105.71 102.31 103.84 1,060,183 +0.52(+0.51%)
Feb 26, 2016 103.86 104.63 101.73 103.32 502,159 -0.12(-0.12%)
Feb 25, 2016 102.27 103.54 101.49 103.44 610,973 +1.21(+1.18%)
Feb 24, 2016 101.51 103.08 100.64 102.23 488,098 -0.30(-0.29%)
Feb 23, 2016 102.97 103.37 102.04 102.53 448,763 -1.05(-1.02%)
Feb 22, 2016 102.05 103.76 101.73 103.59 743,727 +2.48(+2.46%)
Feb 19, 2016 102.06 103.00 98.31 101.10 1,358,333 -1.16(-1.14%)
Feb 18, 2016 101.83 102.82 99.94 102.27 481,683 +0.33(+0.32%)
Feb 17, 2016 101.56 102.73 98.94 101.94 1,006,141 +0.43(+0.42%)
Feb 16, 2016 99.99 101.99 98.06 101.51 1,293,236 +2.69(+2.72%)
Feb 12, 2016 99.48 98.82 98.82 98.82 1,006,573 +0.65(+0.66%)
Feb 11, 2016 96.80 100.12 95.40 98.17 1,439,949 -0.36(-0.36%)
Feb 10, 2016 97.80 102.73 97.47 98.53 2,123,542 -2.87(-2.83%)
Feb 09, 2016 101.87 102.73 100.47 101.40 1,882,680 -0.47(-0.46%)
Feb 08, 2016 103.83 103.83 101.22 101.86 1,309,998 -2.62(-2.51%)
Feb 05, 2016 105.49 106.75 100.54 104.48 1,088,047 -1.55(-1.46%)
Feb 04, 2016 104.54 106.59 104.54 106.03 1,043,606 +1.52(+1.46%)
Feb 03, 2016 103.90 105.05 100.47 104.51 978,119 +3.20(+3.16%)
Feb 02, 2016 103.78 104.34 100.57 101.31 758,232 -3.61(-3.44%)
Feb 01, 2016 104.47 105.25 103.46 104.92 626,565 +0.03(+0.03%)
Jan 29, 2016 103.87 105.01 102.33 104.90 818,362 +1.73(+1.68%)
Jan 28, 2016 101.63 103.52 100.71 103.17 742,511 +1.71(+1.69%)
Jan 27, 2016 101.51 103.16 99.90 101.45 978,798 -0.27(-0.26%)
Jan 26, 2016 101.19 102.08 98.33 101.72 615,034 +0.81(+0.80%)
Jan 25, 2016 102.01 105.04 100.80 100.91 768,023 -1.68(-1.63%)
Jan 22, 2016 102.52 103.50 100.98 102.59 813,056 +1.79(+1.77%)
Jan 21, 2016 100.55 101.33 99.26 100.80 1,030,510 +0.64(+0.64%)
Jan 20, 2016 99.94 102.27 99.26 100.16 1,805,132 -0.99(-0.98%)
Jan 19, 2016 104.16 106.18 100.68 101.15 1,662,556 -1.97(-1.91%)
Jan 15, 2016 103.85 103.12 103.12 103.12 1,193,505 -1.69(-1.62%)
Jan 14, 2016 104.02 105.41 100.85 104.81 857,146 +1.40(+1.36%)
Jan 13, 2016 106.72 107.28 103.17 103.41 1,036,229 -2.47(-2.34%)
Jan 12, 2016 105.85 105.85 104.92 105.89 1,198,223 +0.53(+0.50%)
Jan 11, 2016 107.22 107.52 104.55 105.36 1,537,086 -1.51(-1.41%)
Jan 08, 2016 105.82 107.62 104.01 106.87 2,189,348 +1.53(+1.45%)
Jan 07, 2016 106.65 109.73 105.32 105.34 2,716,625 -4.61(-4.19%)
Jan 06, 2016 114.77 115.04 109.91 109.95 2,604,236 -5.37(-4.66%)
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.