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 (%)
Aug 31, 2016 114.57 114.92 112.83 114.59 502,978 +0.06(+0.06%)
Aug 30, 2016 114.74 115.02 112.62 114.52 448,175 +0.02(+0.02%)
Aug 29, 2016 113.79 115.28 113.57 114.50 493,999 +0.86(+0.76%)
Aug 26, 2016 113.27 115.00 112.83 113.64 557,015 +0.72(+0.64%)
Aug 25, 2016 112.55 113.43 112.54 112.92 570,355 +0.00(+0.00%)
Aug 24, 2016 113.75 114.81 112.68 112.92 460,220 -0.83(-0.73%)
Aug 23, 2016 113.88 114.58 113.28 113.75 423,445 +0.15(+0.13%)
Aug 22, 2016 113.24 114.70 112.89 113.61 617,666 +0.21(+0.19%)
Aug 19, 2016 112.82 113.70 111.28 113.39 1,531,680 +0.15(+0.13%)
Aug 18, 2016 112.49 113.40 112.22 113.25 480,352 +0.58(+0.52%)
Aug 17, 2016 112.64 112.93 112.21 112.66 444,050 +0.42(+0.37%)
Aug 16, 2016 112.15 112.71 111.34 112.25 543,084 -0.05(-0.04%)
Aug 15, 2016 112.73 112.94 112.15 112.30 518,159 +0.06(+0.05%)
Aug 12, 2016 113.20 113.50 111.87 112.24 371,086 -1.18(-1.04%)
Aug 11, 2016 112.60 113.63 112.59 113.42 610,386 +0.86(+0.76%)
Aug 10, 2016 112.41 113.13 111.83 112.56 768,914 +0.55(+0.49%)
Aug 09, 2016 111.15 112.34 109.86 112.02 544,021 +0.59(+0.53%)
Aug 08, 2016 110.48 112.19 109.11 111.43 1,007,376 +0.62(+0.56%)
Aug 05, 2016 112.48 113.73 109.27 110.81 2,018,611 -3.85(-3.36%)
Aug 04, 2016 114.17 116.42 114.17 114.66 829,766 +0.25(+0.22%)
Aug 03, 2016 114.12 115.02 114.03 114.41 483,787 +0.60(+0.53%)
Aug 02, 2016 114.22 114.72 113.63 113.81 858,923 -0.62(-0.54%)
Aug 01, 2016 114.46 115.81 114.28 114.43 621,896 +0.20(+0.18%)
Jul 29, 2016 114.04 114.62 113.50 114.23 461,842 -0.11(-0.10%)
Jul 28, 2016 114.59 114.85 114.01 114.34 298,157 -0.49(-0.43%)
Jul 27, 2016 114.42 115.15 113.80 114.83 433,942 +0.47(+0.41%)
Jul 26, 2016 114.84 115.66 114.20 114.36 340,033 -0.22(-0.19%)
Jul 25, 2016 114.18 114.80 113.72 114.58 396,142 +0.05(+0.05%)
Jul 22, 2016 113.86 114.63 113.28 114.52 404,538 +0.56(+0.49%)
Jul 21, 2016 114.28 115.04 113.70 113.96 405,550 -0.62(-0.54%)
Jul 20, 2016 115.05 115.10 112.44 114.58 577,801 -0.16(-0.14%)
Jul 19, 2016 113.84 115.07 113.52 114.73 764,521 +0.18(+0.15%)
Jul 18, 2016 115.34 115.34 114.23 114.56 500,158 -0.56(-0.49%)
Jul 15, 2016 116.80 116.80 114.64 115.12 554,517 -1.34(-1.15%)
Jul 14, 2016 117.92 117.98 116.41 116.46 613,962 -0.35(-0.30%)
Jul 13, 2016 117.91 118.03 116.56 116.81 681,808 -0.72(-0.61%)
Jul 12, 2016 116.32 117.64 115.84 117.53 913,373 +1.55(+1.34%)
Jul 11, 2016 115.59 116.53 114.61 115.98 522,313 +0.42(+0.37%)
Jul 08, 2016 116.46 114.98 115.18 115.56 749,770 +0.57(+0.50%)
Jul 07, 2016 114.84 115.94 114.56 114.98 639,726 +0.89(+0.78%)
Jul 05, 2016 111.06 114.15 111.06 114.10 824,064 -0.48(-0.42%)
Jul 01, 2016 115.02 114.58 114.58 114.58 928,996 -0.29(-0.25%)
Jun 30, 2016 112.14 114.97 110.95 114.86 1,258,282 +3.06(+2.74%)
Jun 29, 2016 109.35 111.81 109.08 111.81 1,136,032 +3.18(+2.93%)
Jun 28, 2016 105.16 108.69 105.00 108.63 860,650 +4.29(+4.11%)
Jun 27, 2016 105.50 106.81 103.96 104.34 963,234 -3.32(-3.08%)
Jun 24, 2016 111.33 111.56 106.67 107.66 1,780,242 -9.79(-8.34%)
Jun 23, 2016 117.72 117.72 116.48 117.45 556,804 +1.07(+0.92%)
Jun 22, 2016 116.94 117.69 116.24 116.38 610,849 -0.77(-0.66%)
Jun 21, 2016 116.43 117.25 115.33 117.16 527,765 +0.98(+0.84%)
Jun 20, 2016 116.40 118.01 116.02 116.18 598,130 +0.86(+0.75%)
Jun 17, 2016 114.71 115.70 113.57 115.32 716,608 +0.45(+0.39%)
Jun 16, 2016 113.48 114.89 112.94 114.86 439,937 +0.64(+0.56%)
Jun 15, 2016 115.89 115.89 113.82 114.22 411,580 -0.75(-0.66%)
Jun 14, 2016 114.75 115.66 114.04 114.97 357,871 -0.47(-0.41%)
Jun 13, 2016 116.94 117.45 115.30 115.44 286,161 -1.42(-1.21%)
Jun 10, 2016 118.57 118.64 116.21 116.86 595,647 -2.36(-1.98%)
Jun 09, 2016 118.44 119.31 117.90 119.23 429,526 +0.51(+0.43%)
Jun 08, 2016 118.68 119.07 117.80 118.72 781,563 -0.20(-0.17%)
Jun 07, 2016 117.82 119.34 117.49 118.92 466,736 +1.44(+1.23%)
Jun 06, 2016 117.50 118.46 114.70 117.48 583,864 +0.18(+0.16%)
Jun 03, 2016 117.60 117.63 115.94 117.29 540,123 -1.17(-0.99%)
Jun 02, 2016 117.76 118.53 116.83 118.46 460,413 +0.62(+0.53%)
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.