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 31, 2017 26.02 26.64 25.61 26.30 1,115,546 +0.35(+1.35%)
May 30, 2017 26.46 26.65 25.59 25.95 1,375,505 -1.15(-4.24%)
May 26, 2017 27.13 27.43 26.58 27.10 644,706 -0.07(-0.26%)
May 25, 2017 27.05 27.50 26.57 27.17 1,274,742 +0.33(+1.23%)
May 24, 2017 26.13 27.04 26.11 26.84 856,133 +0.79(+3.03%)
May 23, 2017 25.85 26.35 25.55 26.05 772,821 +0.26(+1.01%)
May 22, 2017 26.01 27.48 25.50 25.79 2,021,372 -0.22(-0.85%)
May 19, 2017 23.75 26.31 23.75 26.01 2,430,635 +2.37(+10.03%)
May 18, 2017 23.40 23.99 23.22 23.64 834,544 +0.13(+0.55%)
May 17, 2017 23.64 23.93 23.17 23.51 1,332,603 -0.69(-2.85%)
May 16, 2017 24.58 24.63 24.05 24.20 704,309 -0.38(-1.55%)
May 15, 2017 24.48 24.65 24.21 24.58 813,387 +0.12(+0.49%)
May 12, 2017 24.28 24.49 23.90 24.46 1,075,155 +0.13(+0.53%)
May 11, 2017 23.54 24.48 23.40 24.33 1,401,272 +0.76(+3.22%)
May 10, 2017 23.00 23.59 22.67 23.57 1,036,638 +0.53(+2.30%)
May 09, 2017 23.16 23.30 22.60 23.04 1,004,658 -0.02(-0.09%)
May 08, 2017 22.00 23.45 21.85 23.06 2,004,961 +1.26(+5.78%)
May 05, 2017 22.03 22.19 21.57 21.80 1,464,284 -0.17(-0.77%)
May 04, 2017 23.18 23.20 21.86 21.97 2,039,794 -1.19(-5.14%)
May 03, 2017 24.40 25.20 22.86 23.16 7,224,357 +1.97(+9.30%)
May 02, 2017 21.35 21.59 20.70 21.19 2,856,247 -0.12(-0.56%)
May 01, 2017 20.99 21.59 20.63 21.31 1,694,838 +0.43(+2.06%)
Apr 28, 2017 20.61 21.27 20.42 20.88 2,869,066 +0.06(+0.29%)
Apr 27, 2017 21.72 22.04 19.74 20.82 5,860,136 +0.66(+3.27%)
Apr 26, 2017 18.78 20.18 18.76 20.16 2,523,510 +1.33(+7.06%)
Apr 25, 2017 18.55 19.15 18.50 18.83 1,178,698 +0.38(+2.06%)
Apr 24, 2017 18.30 18.77 18.11 18.45 1,062,269 +0.46(+2.56%)
Apr 21, 2017 18.18 18.18 17.57 17.99 1,066,905 -0.24(-1.32%)
Apr 20, 2017 17.79 18.80 17.63 18.23 1,471,069 +0.61(+3.46%)
Apr 19, 2017 17.50 17.86 17.40 17.62 1,361,043 +0.17(+0.97%)
Apr 18, 2017 17.45 17.77 17.30 17.45 829,689 -0.09(-0.51%)
Apr 17, 2017 17.04 17.55 17.04 17.54 905,958 +0.51(+2.99%)
Apr 13, 2017 16.96 17.20 16.77 17.03 542,809 +0.03(+0.18%)
Apr 12, 2017 17.69 17.69 16.83 17.00 1,138,817 -0.84(-4.71%)
Apr 11, 2017 16.92 17.86 16.72 17.84 1,871,816 +0.92(+5.44%)
Apr 10, 2017 16.03 17.17 15.90 16.92 1,281,454 +0.88(+5.49%)
Apr 07, 2017 15.79 16.09 15.60 16.04 833,495 +0.15(+0.94%)
Apr 06, 2017 15.57 16.10 15.57 15.89 642,026 +0.42(+2.71%)
Apr 05, 2017 15.59 16.17 15.39 15.47 856,465 -0.05(-0.32%)
Apr 04, 2017 15.45 15.54 15.20 15.52 761,794 -0.01(-0.06%)
Apr 03, 2017 15.46 15.64 15.16 15.53 1,226,408 -0.04(-0.26%)
Mar 31, 2017 15.46 15.88 15.37 15.57 880,556 +0.11(+0.71%)
Mar 30, 2017 15.42 15.60 15.15 15.46 525,649 -0.01(-0.06%)
Mar 29, 2017 15.33 15.69 15.12 15.47 791,797 +0.04(+0.26%)
Mar 28, 2017 15.25 15.56 15.02 15.43 789,092 +0.30(+1.98%)
Mar 27, 2017 14.68 15.23 14.60 15.13 638,670 +0.20(+1.34%)
Mar 24, 2017 15.16 15.16 14.88 14.93 692,311 -0.15(-0.99%)
Mar 23, 2017 14.67 15.40 14.62 15.08 1,066,903 +0.33(+2.24%)
Mar 22, 2017 14.21 14.78 14.12 14.75 1,159,425 +0.35(+2.43%)
Mar 21, 2017 14.85 14.89 14.27 14.40 1,019,130 -0.53(-3.55%)
Mar 20, 2017 14.99 15.13 14.81 14.93 1,011,215 -0.05(-0.33%)
Mar 17, 2017 15.71 15.83 14.88 14.98 1,771,709 -0.77(-4.89%)
Mar 16, 2017 15.95 16.06 15.67 15.75 789,603 -0.25(-1.56%)
Mar 15, 2017 16.19 16.20 15.82 16.00 1,005,339 +0.08(+0.50%)
Mar 14, 2017 16.56 16.59 15.70 15.92 1,218,579 -0.71(-4.27%)
Mar 13, 2017 16.65 17.15 16.48 16.63 1,117,235 +0.02(+0.12%)
Mar 10, 2017 17.65 17.77 16.31 16.61 1,584,636 -0.89(-5.09%)
Mar 09, 2017 17.50 17.99 17.18 17.50 1,314,010 -0.14(-0.79%)
Mar 08, 2017 17.60 17.77 17.44 17.64 1,094,933 +0.03(+0.17%)
Mar 07, 2017 17.71 18.00 17.40 17.61 1,985,046 -0.13(-0.73%)
Mar 06, 2017 17.50 18.16 17.50 17.74 1,822,533 -0.05(-0.28%)
Mar 03, 2017 17.89 18.30 17.55 17.79 1,638,357 -0.10(-0.56%)
Mar 02, 2017 17.99 18.34 17.30 17.89 3,888,925 -0.46(-2.51%)
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.