Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Towers Watson Public Ltd (NY: WTW )

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 29, 2015 5.700 5.750 5.430 5.480 1,496,422 -0.21(-3.69%)
May 28, 2015 5.830 5.910 5.400 5.690 1,698,621 -0.17(-2.90%)
May 27, 2015 6.210 6.210 5.800 5.860 1,342,528 -0.33(-5.33%)
May 26, 2015 6.150 6.290 6.020 6.190 996,577 +0.03(+0.49%)
May 22, 2015 6.380 6.160 6.160 6.160 1,036,300 -0.22(-3.45%)
May 21, 2015 6.490 6.650 6.300 6.380 1,046,913 -0.14(-2.15%)
May 20, 2015 6.520 6.610 6.430 6.520 548,355 -0.01(-0.15%)
May 19, 2015 6.620 6.650 6.364 6.530 1,056,363 -0.06(-0.91%)
May 18, 2015 7.170 7.180 6.570 6.590 2,032,343 -0.59(-8.22%)
May 15, 2015 7.220 7.290 7.100 7.180 781,437 -0.05(-0.69%)
May 14, 2015 7.220 7.265 6.980 7.230 2,088,790 +0.01(+0.14%)
May 13, 2015 7.330 7.420 7.160 7.220 579,178 -0.11(-1.50%)
May 12, 2015 7.150 7.470 7.060 7.330 847,665 +0.13(+1.81%)
May 11, 2015 7.400 7.470 7.170 7.200 908,374 -0.16(-2.17%)
May 08, 2015 7.440 7.450 7.130 7.360 1,149,123 -0.04(-0.54%)
May 07, 2015 7.380 7.600 7.140 7.400 1,786,824 +0.01(+0.14%)
May 06, 2015 8.550 8.550 7.100 7.390 2,561,769 -0.80(-9.77%)
May 05, 2015 8.470 8.550 8.160 8.190 1,161,263 -0.27(-3.19%)
May 04, 2015 8.590 8.930 8.410 8.460 1,098,983 -0.09(-1.05%)
May 01, 2015 8.580 8.770 8.440 8.550 895,026 +0.00(+0.00%)
Apr 30, 2015 8.620 8.720 8.410 8.550 815,381 -0.05(-0.58%)
Apr 29, 2015 8.610 8.650 8.320 8.600 417,433 +0.00(+0.00%)
Apr 28, 2015 8.680 8.760 8.480 8.600 686,808 -0.04(-0.46%)
Apr 27, 2015 8.310 8.732 8.310 8.640 845,627 +0.39(+4.73%)
Apr 24, 2015 8.120 8.300 8.078 8.250 962,159 +0.15(+1.85%)
Apr 23, 2015 7.810 8.100 7.770 8.100 693,020 +0.29(+3.71%)
Apr 22, 2015 7.620 7.881 7.570 7.810 447,978 +0.16(+2.09%)
Apr 21, 2015 7.660 7.730 7.500 7.650 549,995 +0.05(+0.66%)
Apr 20, 2015 7.760 7.780 7.500 7.600 1,434,141 -0.11(-1.43%)
Apr 17, 2015 7.910 8.020 7.600 7.710 1,316,381 -0.28(-3.50%)
Apr 16, 2015 8.360 8.360 7.980 7.990 751,415 -0.32(-3.85%)
Apr 15, 2015 7.930 8.390 7.830 8.310 836,971 +0.41(+5.19%)
Apr 14, 2015 8.040 8.150 7.890 7.900 586,791 -0.15(-1.86%)
Apr 13, 2015 8.110 8.200 7.770 8.050 813,399 -0.05(-0.62%)
Apr 10, 2015 7.930 8.250 7.710 8.100 2,045,118 +0.22(+2.79%)
Apr 09, 2015 7.420 7.900 7.380 7.880 1,550,577 +0.46(+6.20%)
Apr 08, 2015 7.390 7.560 7.250 7.420 893,711 +0.07(+0.95%)
Apr 07, 2015 7.230 7.400 7.170 7.350 878,732 +0.15(+2.08%)
Apr 06, 2015 7.190 7.300 7.090 7.200 555,660 +0.00(+0.00%)
Apr 02, 2015 6.890 7.200 7.200 7.200 1,013,800 +0.29(+4.20%)
Apr 01, 2015 7.000 7.090 6.750 6.910 930,503 -0.08(-1.14%)
Mar 31, 2015 7.170 7.280 6.950 6.990 1,769,331 -0.23(-3.19%)
Mar 30, 2015 7.360 7.490 7.070 7.220 1,346,371 -0.17(-2.30%)
Mar 27, 2015 7.490 7.510 7.140 7.390 1,839,935 -0.16(-2.12%)
Mar 26, 2015 6.910 7.580 6.900 7.550 3,215,851 +0.65(+9.42%)
Mar 25, 2015 7.330 7.440 6.830 6.900 4,162,890 -0.44(-5.99%)
Mar 24, 2015 8.010 8.110 7.320 7.340 4,937,761 -0.67(-8.36%)
Mar 23, 2015 8.550 8.630 7.960 8.010 2,396,530 -0.59(-6.86%)
Mar 20, 2015 9.430 9.430 8.510 8.600 2,489,416 -0.81(-8.61%)
Mar 19, 2015 9.800 9.810 9.380 9.410 1,082,812 -0.38(-3.88%)
Mar 18, 2015 9.870 10.40 9.660 9.790 1,118,269 -0.14(-1.41%)
Mar 17, 2015 9.190 10.10 9.060 9.930 1,881,402 -0.20(-1.97%)
Mar 16, 2015 10.54 10.54 10.11 10.13 1,094,175 -0.34(-3.25%)
Mar 13, 2015 10.21 10.54 10.02 10.47 1,295,154 +0.30(+2.95%)
Mar 12, 2015 9.950 10.18 9.720 10.17 1,077,876 +0.35(+3.56%)
Mar 11, 2015 9.690 10.18 9.660 9.820 2,094,088 +0.24(+2.51%)
Mar 10, 2015 9.290 9.640 9.290 9.580 972,579 +0.09(+0.95%)
Mar 09, 2015 9.550 9.570 9.040 9.490 2,209,329 +0.02(+0.21%)
Mar 06, 2015 9.500 9.660 9.360 9.470 1,367,288 -0.08(-0.84%)
Mar 05, 2015 10.05 10.12 9.490 9.550 2,561,561 -0.42(-4.21%)
Mar 04, 2015 10.60 10.80 9.940 9.970 2,875,531 -0.62(-5.85%)
Mar 03, 2015 10.78 11.13 10.47 10.59 1,586,448 -0.19(-1.76%)
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.