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, 2019 169.74 170.76 169.06 169.14 433,311 -2.11(-1.23%)
May 30, 2019 170.02 171.39 169.40 171.25 250,275 +1.93(+1.14%)
May 29, 2019 169.57 170.06 167.99 169.32 359,323 -0.98(-0.58%)
May 28, 2019 171.22 171.69 169.85 170.30 818,260 -0.98(-0.57%)
May 24, 2019 172.32 172.43 170.24 171.29 319,380 -0.10(-0.06%)
May 23, 2019 172.18 172.58 170.24 171.38 554,160 -2.11(-1.22%)
May 22, 2019 171.54 173.52 170.66 173.49 431,651 +1.65(+0.96%)
May 21, 2019 170.55 172.06 170.55 171.84 302,685 +1.87(+1.10%)
May 20, 2019 169.28 170.17 168.65 169.97 577,666 +0.36(+0.21%)
May 17, 2019 170.36 171.19 169.38 169.62 528,046 -1.99(-1.16%)
May 16, 2019 169.29 171.80 169.29 171.60 609,083 +2.43(+1.44%)
May 15, 2019 168.12 169.97 168.12 169.18 391,447 +0.15(+0.09%)
May 14, 2019 167.17 170.30 167.08 169.02 532,218 +1.62(+0.97%)
May 13, 2019 168.01 169.02 167.20 167.40 672,402 -2.84(-1.67%)
May 10, 2019 168.19 170.50 166.04 170.25 426,877 +1.59(+0.94%)
May 09, 2019 167.69 169.08 166.55 168.66 381,495 -0.49(-0.29%)
May 08, 2019 168.12 170.14 166.58 169.15 498,632 +1.06(+0.63%)
May 07, 2019 170.76 171.48 167.20 168.09 601,150 -4.07(-2.36%)
May 06, 2019 171.05 173.00 170.85 172.15 686,979 -1.10(-0.63%)
May 03, 2019 172.84 174.29 171.82 173.25 491,729 +1.22(+0.71%)
May 02, 2019 168.80 172.12 168.16 172.03 847,211 +3.02(+1.79%)
May 01, 2019 170.63 173.74 168.80 169.01 1,107,699 -8.65(-4.87%)
Apr 30, 2019 174.75 177.74 174.50 177.66 818,720 +2.72(+1.55%)
Apr 29, 2019 175.01 176.34 173.64 174.94 545,952 -0.03(-0.02%)
Apr 26, 2019 174.16 175.51 173.09 174.97 584,596 +1.33(+0.77%)
Apr 25, 2019 171.80 173.71 170.80 173.64 524,115 +0.59(+0.34%)
Apr 24, 2019 173.18 175.70 172.38 173.05 468,154 -0.42(-0.24%)
Apr 23, 2019 171.13 173.54 170.64 173.47 476,882 +2.64(+1.55%)
Apr 22, 2019 170.88 171.87 169.86 170.83 321,920 -0.11(-0.06%)
Apr 18, 2019 172.06 172.06 168.68 170.94 571,522 +0.45(+0.27%)
Apr 17, 2019 175.40 175.40 169.23 170.49 921,224 -4.15(-2.38%)
Apr 16, 2019 174.84 175.09 174.08 174.64 401,904 +0.45(+0.26%)
Apr 15, 2019 173.93 174.45 171.38 174.19 278,401 +0.02(+0.01%)
Apr 12, 2019 174.28 175.29 173.46 174.17 442,234 +0.91(+0.53%)
Apr 11, 2019 172.70 173.83 172.46 173.25 387,504 +0.70(+0.41%)
Apr 10, 2019 171.90 172.74 171.31 172.55 425,598 +0.97(+0.57%)
Apr 09, 2019 171.56 171.66 170.26 171.57 378,369 -0.41(-0.24%)
Apr 08, 2019 171.78 172.19 170.28 171.98 390,110 +0.36(+0.21%)
Apr 05, 2019 172.05 172.75 171.37 171.62 485,503 -0.41(-0.24%)
Apr 04, 2019 171.66 172.54 170.46 172.04 385,127 +0.66(+0.39%)
Apr 03, 2019 171.95 172.89 169.84 171.37 744,893 +0.60(+0.35%)
Apr 02, 2019 170.37 171.64 169.25 170.78 722,249 +1.05(+0.62%)
Apr 01, 2019 169.72 171.72 168.18 169.72 847,172 +0.44(+0.26%)
Mar 29, 2019 169.79 170.47 168.52 169.28 773,443 +0.61(+0.36%)
Mar 28, 2019 170.12 170.50 167.78 168.67 629,890 -1.10(-0.65%)
Mar 27, 2019 170.80 171.50 168.56 169.77 655,372 -0.70(-0.41%)
Mar 26, 2019 169.62 170.55 168.88 170.47 592,680 +1.68(+1.00%)
Mar 25, 2019 167.99 169.16 167.62 168.79 534,861 +1.13(+0.68%)
Mar 22, 2019 166.14 168.07 165.71 167.66 678,817 +0.28(+0.17%)
Mar 21, 2019 165.06 167.81 163.77 167.38 578,419 +1.81(+1.10%)
Mar 20, 2019 166.23 166.96 164.91 165.57 508,464 -0.45(-0.27%)
Mar 19, 2019 168.07 168.07 165.55 166.02 505,422 -1.13(-0.68%)
Mar 18, 2019 166.80 167.85 166.64 167.15 379,368 +0.41(+0.25%)
Mar 15, 2019 165.17 167.11 164.37 166.74 847,845 +1.34(+0.81%)
Mar 14, 2019 165.18 166.57 164.87 165.39 499,458 +0.44(+0.27%)
Mar 13, 2019 164.66 166.16 164.39 164.95 517,998 +1.03(+0.63%)
Mar 12, 2019 163.69 165.31 163.69 163.93 579,425 +0.30(+0.18%)
Mar 11, 2019 162.83 163.96 162.67 163.63 473,221 +1.14(+0.70%)
Mar 08, 2019 162.36 162.83 159.51 162.49 727,661 -0.94(-0.58%)
Mar 07, 2019 163.46 164.05 161.94 163.43 803,727 -0.65(-0.40%)
Mar 06, 2019 165.15 166.06 162.77 164.08 1,489,071 -10.72(-6.13%)
Mar 05, 2019 177.77 180.43 173.32 174.79 5,518,971 +8.63(+5.20%)
Mar 04, 2019 165.60 167.29 164.81 166.16 965,726 +0.47(+0.28%)
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.