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 (%)
Sep 30, 2019 187.59 191.14 186.66 187.24 548,179 +0.26(+0.14%)
Sep 27, 2019 191.94 192.14 186.94 186.97 568,386 -4.53(-2.37%)
Sep 26, 2019 189.95 192.05 188.78 191.51 465,424 +1.18(+0.62%)
Sep 25, 2019 190.33 190.96 189.56 190.33 466,514 -0.48(-0.25%)
Sep 24, 2019 191.62 193.03 189.57 190.81 649,113 -0.10(-0.05%)
Sep 23, 2019 188.99 191.25 188.60 190.91 409,081 +1.00(+0.52%)
Sep 20, 2019 191.13 192.66 188.59 189.91 770,960 -1.77(-0.92%)
Sep 19, 2019 191.63 193.29 191.34 191.68 337,005 -0.47(-0.25%)
Sep 18, 2019 191.85 192.37 189.12 192.15 463,246 +0.05(+0.02%)
Sep 17, 2019 188.46 192.74 188.46 192.11 696,696 +3.51(+1.86%)
Sep 16, 2019 186.63 188.74 186.42 188.59 402,273 +0.30(+0.16%)
Sep 13, 2019 188.73 190.42 186.99 188.30 414,846 +0.01(+0.01%)
Sep 12, 2019 186.15 189.08 186.15 188.29 432,878 +2.85(+1.54%)
Sep 11, 2019 185.12 186.17 183.90 185.43 478,364 +1.98(+1.08%)
Sep 10, 2019 189.19 189.19 180.74 183.45 751,481 -5.65(-2.99%)
Sep 09, 2019 191.82 192.44 188.80 189.10 503,000 -2.15(-1.12%)
Sep 06, 2019 191.71 192.41 190.74 191.25 381,964 +0.06(+0.03%)
Sep 05, 2019 192.51 193.07 190.49 191.19 354,961 +1.13(+0.60%)
Sep 04, 2019 187.89 190.53 187.89 190.06 477,277 +0.83(+0.44%)
Sep 03, 2019 190.81 191.47 188.31 189.22 518,708 -2.23(-1.17%)
Aug 30, 2019 190.19 191.95 189.96 191.46 671,591 +2.39(+1.26%)
Aug 29, 2019 187.79 189.34 187.03 189.07 383,021 +3.08(+1.66%)
Aug 28, 2019 184.47 186.35 178.63 185.98 447,253 +1.02(+0.55%)
Aug 27, 2019 186.74 187.22 184.61 184.97 370,030 -0.72(-0.39%)
Aug 26, 2019 184.47 185.74 183.09 185.68 377,419 +2.70(+1.47%)
Aug 23, 2019 187.06 188.54 181.86 182.99 622,269 -4.92(-2.62%)
Aug 22, 2019 188.59 189.17 185.68 187.91 323,396 +0.53(+0.28%)
Aug 21, 2019 188.35 191.02 186.22 187.38 381,032 +0.37(+0.20%)
Aug 20, 2019 190.39 190.89 186.44 187.01 462,580 -3.96(-2.07%)
Aug 19, 2019 190.66 191.95 189.23 190.97 581,164 +2.81(+1.50%)
Aug 16, 2019 185.81 188.36 184.59 188.15 1,586,382 +3.96(+2.15%)
Aug 15, 2019 184.00 185.00 182.40 184.19 982,751 +0.12(+0.06%)
Aug 14, 2019 186.69 187.97 183.44 184.08 1,049,511 -4.51(-2.39%)
Aug 13, 2019 186.59 190.32 185.97 188.59 1,528,641 +2.00(+1.07%)
Aug 12, 2019 190.26 190.58 186.23 186.58 569,228 -4.15(-2.18%)
Aug 09, 2019 191.49 193.17 189.83 190.73 882,736 -0.97(-0.50%)
Aug 08, 2019 187.87 191.79 186.92 191.70 666,374 +4.71(+2.52%)
Aug 07, 2019 183.29 187.87 183.29 186.99 523,792 -0.77(-0.41%)
Aug 06, 2019 182.50 188.19 182.05 187.76 707,623 +5.26(+2.88%)
Aug 05, 2019 187.70 189.88 180.55 182.50 1,196,020 -6.45(-3.41%)
Aug 02, 2019 189.75 191.09 185.74 188.95 693,719 -0.64(-0.34%)
Aug 01, 2019 189.46 194.32 188.97 189.59 629,262 +0.79(+0.42%)
Jul 31, 2019 192.92 194.29 186.56 188.80 1,462,626 -2.20(-1.15%)
Jul 30, 2019 192.54 192.79 190.49 190.99 556,464 -1.81(-0.94%)
Jul 29, 2019 192.10 193.32 191.14 192.80 615,431 +0.17(+0.09%)
Jul 26, 2019 190.51 192.93 189.64 192.63 496,946 +2.45(+1.29%)
Jul 25, 2019 190.82 191.67 189.84 190.18 447,703 -0.51(-0.27%)
Jul 24, 2019 189.61 190.85 188.51 190.69 377,740 +0.52(+0.27%)
Jul 23, 2019 190.06 190.58 188.39 190.17 283,179 +0.97(+0.51%)
Jul 22, 2019 189.62 190.89 188.98 189.21 336,018 -0.23(-0.12%)
Jul 19, 2019 191.73 191.73 189.40 189.44 415,880 -1.76(-0.92%)
Jul 18, 2019 189.15 191.54 188.62 191.20 438,354 +2.58(+1.37%)
Jul 17, 2019 190.66 191.11 188.62 188.62 418,934 -2.38(-1.25%)
Jul 16, 2019 190.50 191.83 189.22 190.99 396,068 -0.17(-0.09%)
Jul 15, 2019 190.53 191.20 189.77 191.17 357,724 +1.21(+0.64%)
Jul 12, 2019 190.06 190.33 188.52 189.96 523,313 +0.12(+0.06%)
Jul 11, 2019 190.69 190.96 188.09 189.84 553,605 +0.67(+0.35%)
Jul 10, 2019 189.15 190.22 188.07 189.18 428,418 +0.35(+0.18%)
Jul 09, 2019 187.31 189.01 186.61 188.83 419,355 +0.56(+0.30%)
Jul 08, 2019 188.10 188.80 187.72 188.27 371,015 -1.13(-0.60%)
Jul 05, 2019 188.75 189.83 186.78 189.40 322,198 +0.10(+0.05%)
Jul 03, 2019 189.05 189.30 187.77 189.30 340,190 +0.57(+0.30%)
Jul 02, 2019 187.62 189.38 187.23 188.73 446,634 +1.17(+0.62%)
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.