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 (%)
Feb 28, 2020 184.87 186.10 179.45 184.22 1,841,330 -5.14(-2.71%)
Feb 27, 2020 197.56 200.52 189.36 189.36 993,025 -9.65(-4.85%)
Feb 26, 2020 199.10 200.99 197.42 199.01 904,688 +1.75(+0.89%)
Feb 25, 2020 200.66 201.36 196.93 197.25 788,937 -2.82(-1.41%)
Feb 24, 2020 200.87 202.36 199.38 200.08 693,543 -2.82(-1.39%)
Feb 21, 2020 202.96 203.42 200.81 202.90 811,565 -1.03(-0.51%)
Feb 20, 2020 205.84 207.60 203.12 203.93 498,220 -2.20(-1.07%)
Feb 19, 2020 207.72 207.97 206.06 206.13 401,135 -0.91(-0.44%)
Feb 18, 2020 208.33 208.52 205.95 207.04 440,195 -0.95(-0.46%)
Feb 14, 2020 205.99 207.99 205.67 207.99 512,622 +0.85(+0.41%)
Feb 13, 2020 207.07 208.40 206.92 207.15 537,105 +0.08(+0.04%)
Feb 12, 2020 207.56 208.20 206.56 207.07 519,020 -0.25(-0.12%)
Feb 11, 2020 209.68 210.38 207.17 207.32 610,957 -1.68(-0.81%)
Feb 10, 2020 203.04 209.20 202.70 209.00 746,841 +4.34(+2.12%)
Feb 07, 2020 203.47 206.75 202.78 204.66 830,262 +1.31(+0.65%)
Feb 06, 2020 203.25 205.47 200.53 203.35 1,713,475 -10.86(-5.07%)
Feb 05, 2020 214.15 215.10 212.85 214.21 796,317 +1.45(+0.68%)
Feb 04, 2020 211.48 213.31 210.86 212.76 612,117 +3.37(+1.61%)
Feb 03, 2020 207.17 209.62 207.12 209.39 576,146 +3.72(+1.81%)
Jan 31, 2020 208.40 209.76 204.85 205.68 491,254 -3.37(-1.61%)
Jan 30, 2020 205.67 209.12 205.37 209.04 737,374 +2.03(+0.98%)
Jan 29, 2020 207.34 209.08 206.82 207.01 674,983 -0.33(-0.16%)
Jan 28, 2020 202.80 208.04 202.80 207.34 960,337 +5.42(+2.69%)
Jan 27, 2020 201.52 203.22 201.52 201.92 514,199 -1.54(-0.76%)
Jan 24, 2020 201.97 203.73 201.29 203.46 756,605 +2.29(+1.14%)
Jan 23, 2020 197.72 201.20 197.21 201.17 793,770 +2.83(+1.43%)
Jan 22, 2020 199.18 200.61 198.10 198.34 394,798 -1.25(-0.62%)
Jan 21, 2020 199.42 200.64 199.06 199.58 724,918 +0.04(+0.02%)
Jan 17, 2020 200.03 200.56 198.62 199.54 845,158 +0.78(+0.39%)
Jan 16, 2020 199.55 200.54 198.51 198.76 627,329 +0.12(+0.06%)
Jan 15, 2020 198.11 199.87 197.77 198.65 589,446 +0.07(+0.03%)
Jan 14, 2020 199.43 200.35 198.43 198.58 542,416 -0.97(-0.49%)
Jan 13, 2020 199.80 200.56 199.06 199.55 439,317 +0.00(+0.00%)
Jan 10, 2020 200.28 201.07 199.11 199.55 692,091 +0.00(+0.00%)
Jan 09, 2020 199.03 200.66 199.03 199.55 939,025 +0.59(+0.30%)
Jan 08, 2020 199.41 200.65 198.32 198.96 499,723 +0.22(+0.11%)
Jan 07, 2020 199.21 199.36 198.30 198.74 455,260 -0.41(-0.21%)
Jan 06, 2020 198.61 199.14 196.51 199.14 637,550 +0.24(+0.12%)
Jan 03, 2020 196.66 199.52 196.37 198.90 422,527 +0.05(+0.02%)
Jan 02, 2020 197.48 198.85 195.99 198.85 478,552 +2.28(+1.16%)
Dec 31, 2019 195.58 197.34 195.58 196.57 332,433 +0.35(+0.18%)
Dec 30, 2019 196.14 196.30 194.74 196.22 232,961 +0.46(+0.23%)
Dec 27, 2019 195.61 196.52 195.49 195.77 269,094 -0.25(-0.13%)
Dec 26, 2019 196.21 198.41 195.21 196.02 229,543 +0.03(+0.01%)
Dec 24, 2019 195.46 196.01 194.61 195.99 106,462 +0.40(+0.20%)
Dec 23, 2019 199.53 200.10 195.39 195.59 641,212 -3.94(-1.97%)
Dec 20, 2019 198.62 200.16 197.70 199.53 1,349,595 +1.74(+0.88%)
Dec 19, 2019 196.01 197.88 194.88 197.79 544,542 +2.08(+1.06%)
Dec 18, 2019 195.05 196.07 194.57 195.72 673,043 +0.47(+0.24%)
Dec 17, 2019 195.73 196.41 194.64 195.25 400,734 +0.06(+0.03%)
Dec 16, 2019 194.92 195.94 193.77 195.19 567,903 +1.10(+0.56%)
Dec 13, 2019 191.84 194.34 190.92 194.10 660,626 +1.57(+0.82%)
Dec 12, 2019 188.50 192.68 188.44 192.53 718,267 +3.89(+2.06%)
Dec 11, 2019 188.93 189.38 188.01 188.63 382,320 -0.18(-0.09%)
Dec 10, 2019 189.82 190.57 188.49 188.81 422,735 -0.19(-0.10%)
Dec 09, 2019 189.50 189.94 188.54 189.00 491,908 -0.58(-0.31%)
Dec 06, 2019 189.38 190.30 188.90 189.59 421,832 +1.43(+0.76%)
Dec 05, 2019 187.49 188.32 186.76 188.16 391,127 +0.62(+0.33%)
Dec 04, 2019 186.61 188.55 184.76 187.54 710,782 +0.74(+0.40%)
Dec 03, 2019 188.39 189.17 186.25 186.80 955,042 -2.62(-1.38%)
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.