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 (%)
Dec 31, 2020 208.03 208.03 208.03 700,958 +4.48(+2.20%)
Dec 30, 2020 204.92 206.97 202.82 203.55 700,958 -0.93(-0.45%)
Dec 29, 2020 205.56 206.28 203.78 204.48 405,904 -0.15(-0.07%)
Dec 28, 2020 208.72 210.64 204.54 204.63 949,437 -3.81(-1.83%)
Dec 24, 2020 205.09 208.72 205.06 208.44 298,557 +2.94(+1.43%)
Dec 23, 2020 206.99 209.28 204.69 205.49 1,253,389 -0.79(-0.38%)
Dec 22, 2020 203.57 207.63 201.85 206.28 2,065,805 +1.88(+0.92%)
Dec 21, 2020 201.22 205.27 196.89 204.40 2,425,729 +2.78(+1.38%)
Dec 18, 2020 208.85 208.97 200.52 201.62 2,308,384 -7.22(-3.46%)
Dec 17, 2020 208.44 211.97 208.44 208.85 2,028,683 +0.25(+0.12%)
Dec 16, 2020 206.66 210.74 206.66 208.60 1,104,889 +1.94(+0.94%)
Dec 15, 2020 204.18 208.13 201.05 206.66 820,113 +4.18(+2.07%)
Dec 14, 2020 203.09 205.35 201.37 202.48 1,190,551 +1.34(+0.67%)
Dec 11, 2020 201.18 205.12 200.68 201.14 797,305 -2.38(-1.17%)
Dec 10, 2020 202.97 204.66 202.26 203.52 911,836 -0.74(-0.36%)
Dec 09, 2020 208.04 209.60 202.59 204.26 905,619 -3.24(-1.56%)
Dec 08, 2020 204.43 208.61 203.97 207.50 939,620 +1.39(+0.67%)
Dec 07, 2020 209.69 213.04 205.59 206.11 753,733 -4.96(-2.35%)
Dec 04, 2020 209.31 212.40 209.14 211.07 753,608 +1.64(+0.78%)
Dec 03, 2020 207.32 210.54 206.69 209.43 356,287 +0.32(+0.16%)
Dec 02, 2020 209.48 212.79 208.38 209.10 743,788 -1.57(-0.75%)
Dec 01, 2020 208.57 210.84 207.93 210.68 715,358 +5.81(+2.83%)
Nov 30, 2020 208.11 208.11 203.93 204.87 1,101,265 -1.34(-0.65%)
Nov 27, 2020 205.35 208.59 204.68 206.21 573,742 +0.11(+0.05%)
Nov 25, 2020 204.65 207.22 202.10 206.10 702,799 +0.43(+0.21%)
Nov 24, 2020 202.24 208.34 201.98 205.67 839,908 +5.00(+2.49%)
Nov 23, 2020 197.21 201.27 196.73 200.67 1,397,057 +4.45(+2.27%)
Nov 20, 2020 200.26 201.60 195.44 196.22 1,109,276 -5.01(-2.49%)
Nov 19, 2020 202.41 203.76 199.64 201.23 791,818 -1.19(-0.59%)
Nov 18, 2020 207.32 207.95 202.41 202.42 684,758 -4.36(-2.11%)
Nov 17, 2020 205.34 209.73 202.07 206.78 1,028,579 -0.47(-0.23%)
Nov 16, 2020 206.65 207.55 204.38 207.25 839,432 +3.74(+1.84%)
Nov 13, 2020 200.55 204.39 199.16 203.51 807,365 +4.54(+2.28%)
Nov 12, 2020 198.57 200.51 197.56 198.98 510,272 -0.74(-0.37%)
Nov 11, 2020 199.16 201.62 198.41 199.72 1,106,130 +0.93(+0.47%)
Nov 10, 2020 193.24 199.55 192.01 198.79 684,719 +5.91(+3.07%)
Nov 09, 2020 195.80 204.13 191.03 192.88 1,185,724 +3.77(+1.99%)
Nov 06, 2020 185.51 190.39 182.71 189.11 379,141 +5.36(+2.92%)
Nov 05, 2020 183.25 186.50 182.38 183.75 1,019,619 +2.43(+1.34%)
Nov 04, 2020 178.05 184.99 177.00 181.31 1,788,302 +3.68(+2.07%)
Nov 03, 2020 180.65 181.70 177.33 177.63 1,362,894 +0.92(+0.52%)
Nov 02, 2020 179.81 181.40 176.45 176.71 846,094 -2.86(-1.59%)
Oct 30, 2020 183.12 184.67 176.48 179.57 1,162,728 -3.71(-2.02%)
Oct 29, 2020 191.10 191.10 182.77 183.28 1,070,147 -7.54(-3.95%)
Oct 28, 2020 193.32 194.03 189.78 190.82 893,774 -6.43(-3.26%)
Oct 27, 2020 199.62 201.72 197.06 197.25 417,096 -2.79(-1.40%)
Oct 26, 2020 204.57 204.57 198.11 200.04 741,974 -6.37(-3.08%)
Oct 23, 2020 207.21 207.21 204.01 206.41 348,147 +0.19(+0.09%)
Oct 22, 2020 205.88 206.82 204.46 206.22 449,840 +0.19(+0.09%)
Oct 21, 2020 205.52 209.63 205.48 206.03 366,474 -0.03(-0.01%)
Oct 20, 2020 211.41 211.41 205.68 206.06 755,607 -3.26(-1.56%)
Oct 19, 2020 212.56 214.27 208.70 209.32 936,264 -3.99(-1.87%)
Oct 16, 2020 213.81 215.81 212.85 213.31 473,545 +0.14(+0.06%)
Oct 15, 2020 206.64 213.23 206.64 213.17 658,371 +4.03(+1.92%)
Oct 14, 2020 209.63 213.69 208.83 209.14 450,319 -0.02(-0.01%)
Oct 13, 2020 213.07 215.61 208.83 209.16 558,208 -4.41(-2.06%)
Oct 12, 2020 207.79 214.49 207.79 213.57 2,405,239 +5.50(+2.64%)
Oct 09, 2020 208.27 210.32 207.91 208.07 691,417 +0.36(+0.18%)
Oct 08, 2020 208.47 212.71 207.42 207.71 394,142 -0.05(-0.02%)
Oct 07, 2020 207.12 209.38 206.80 207.76 896,648 +2.04(+0.99%)
Oct 06, 2020 207.97 210.14 204.93 205.72 522,578 -1.07(-0.52%)
Oct 05, 2020 207.45 208.86 205.58 206.79 1,415,188 +0.52(+0.25%)
Oct 02, 2020 204.19 208.61 204.15 206.27 497,324 -0.46(-0.22%)
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.