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 28, 2021 260.45 260.63 258.48 259.57 967,459 +0.37(+0.14%)
May 27, 2021 258.75 261.40 255.95 259.20 1,588,292 +1.63(+0.63%)
May 26, 2021 252.58 260.11 252.58 257.57 861,131 -1.52(-0.58%)
May 25, 2021 260.43 260.95 258.68 259.09 1,405,080 -1.32(-0.51%)
May 24, 2021 261.17 262.69 260.39 260.41 764,609 +0.11(+0.04%)
May 21, 2021 260.97 263.07 259.89 260.30 1,295,034 -1.44(-0.55%)
May 20, 2021 259.49 263.47 259.49 261.73 999,639 +2.38(+0.92%)
May 19, 2021 259.34 260.12 255.85 259.36 836,639 -1.79(-0.69%)
May 18, 2021 265.17 265.62 261.15 261.15 774,133 -2.31(-0.88%)
May 17, 2021 261.86 264.22 261.86 263.46 847,112 +1.14(+0.43%)
May 14, 2021 261.67 263.96 261.03 262.32 891,287 +1.69(+0.65%)
May 13, 2021 259.69 262.29 257.63 260.62 766,565 +1.94(+0.75%)
May 12, 2021 259.39 264.27 258.13 258.68 1,732,790 -3.04(-1.16%)
May 11, 2021 265.69 266.73 261.60 261.72 749,959 -4.59(-1.72%)
May 10, 2021 269.27 269.27 265.46 266.31 854,482 -1.18(-0.44%)
May 07, 2021 262.90 269.17 262.90 267.49 1,085,658 +3.53(+1.34%)
May 06, 2021 262.59 265.36 260.48 263.96 762,992 +3.30(+1.27%)
May 05, 2021 260.22 262.14 258.89 260.66 532,307 +0.40(+0.15%)
May 04, 2021 257.92 260.87 257.35 260.27 677,606 +1.77(+0.69%)
May 03, 2021 256.83 259.82 255.01 258.49 627,674 +2.11(+0.82%)
Apr 30, 2021 245.30 262.08 245.27 256.38 2,075,448 +10.63(+4.32%)
Apr 29, 2021 242.22 245.93 240.84 245.76 783,483 +2.23(+0.91%)
Apr 28, 2021 233.62 244.18 232.53 243.53 1,867,254 +9.54(+4.08%)
Apr 27, 2021 227.80 235.22 227.80 233.99 1,691,035 +4.90(+2.14%)
Apr 26, 2021 231.56 232.40 228.80 229.09 1,023,397 -1.58(-0.68%)
Apr 23, 2021 230.76 232.00 230.30 230.66 921,109 -0.26(-0.11%)
Apr 22, 2021 232.36 232.76 230.24 230.92 709,082 -2.57(-1.10%)
Apr 21, 2021 235.19 237.18 232.78 233.49 745,051 -1.48(-0.63%)
Apr 20, 2021 235.75 236.95 233.98 234.96 1,162,208 -0.77(-0.33%)
Apr 19, 2021 237.62 238.65 235.72 235.73 1,198,570 -2.37(-0.99%)
Apr 16, 2021 239.88 239.88 234.90 238.10 946,350 +2.40(+1.02%)
Apr 15, 2021 234.22 237.28 234.22 235.70 735,672 +1.25(+0.53%)
Apr 14, 2021 239.52 240.38 233.00 234.46 833,813 -5.10(-2.13%)
Apr 13, 2021 238.88 242.66 238.88 239.56 988,705 -2.07(-0.86%)
Apr 12, 2021 237.45 242.28 236.95 241.63 1,440,682 +3.94(+1.66%)
Apr 09, 2021 235.39 237.74 234.51 237.69 601,048 +2.88(+1.23%)
Apr 08, 2021 234.83 238.03 234.10 234.80 808,183 -0.75(-0.32%)
Apr 07, 2021 235.10 236.59 232.73 235.56 362,673 +1.04(+0.44%)
Apr 06, 2021 233.11 234.64 232.85 234.52 832,543 +1.12(+0.48%)
Apr 05, 2021 231.81 233.57 231.79 233.40 565,646 +2.04(+0.88%)
Apr 01, 2021 226.49 232.14 226.47 231.36 684,546 +4.66(+2.06%)
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%)
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.