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 (%)
Jul 31, 2018 152.80 154.26 151.53 151.82 621,423 -0.13(-0.09%)
Jul 30, 2018 152.48 153.44 151.76 151.95 414,143 -1.01(-0.66%)
Jul 27, 2018 155.00 155.13 152.60 152.96 377,398 -1.52(-0.99%)
Jul 26, 2018 155.48 155.49 153.93 154.48 555,963 -0.78(-0.50%)
Jul 25, 2018 153.44 155.33 153.34 155.26 309,523 +1.50(+0.98%)
Jul 24, 2018 153.04 154.21 152.55 153.76 449,672 +0.83(+0.54%)
Jul 23, 2018 151.82 152.97 151.61 152.93 328,468 +0.92(+0.61%)
Jul 20, 2018 152.37 149.82 152.01 405,258 +0.74(+0.49%)
Jul 19, 2018 151.25 151.52 149.75 151.26 576,531 +0.06(+0.04%)
Jul 18, 2018 150.11 151.34 149.54 151.21 831,301 +1.44(+0.96%)
Jul 17, 2018 149.84 150.56 149.43 149.77 668,024 -0.28(-0.18%)
Jul 16, 2018 150.33 150.57 149.51 150.05 484,024 -0.46(-0.30%)
Jul 13, 2018 150.33 150.88 149.52 150.50 436,162 +0.33(+0.22%)
Jul 12, 2018 149.63 150.87 149.18 150.17 498,907 +0.74(+0.50%)
Jul 11, 2018 149.74 150.57 145.63 149.43 350,345 -0.96(-0.64%)
Jul 10, 2018 151.42 151.50 150.05 150.39 367,957 -0.74(-0.49%)
Jul 09, 2018 149.21 151.15 147.76 151.13 409,932 +2.64(+1.78%)
Jul 06, 2018 149.07 146.36 148.49 521,606 +1.97(+1.35%)
Jul 05, 2018 145.60 146.59 142.72 146.52 371,581 +1.48(+1.02%)
Jul 03, 2018 145.04 145.04 145.04 0 +0.16(+0.11%)
Jul 02, 2018 143.32 145.15 143.32 144.88 365,345 +0.50(+0.35%)
Jun 29, 2018 144.47 145.88 144.13 144.37 518,514 +0.25(+0.17%)
Jun 28, 2018 142.64 144.61 141.80 144.12 415,224 +1.53(+1.08%)
Jun 27, 2018 144.45 145.69 142.44 142.59 617,356 -1.99(-1.38%)
Jun 26, 2018 145.44 147.22 144.21 144.58 409,432 -1.07(-0.74%)
Jun 25, 2018 145.89 146.52 144.62 145.65 575,764 -0.57(-0.39%)
Jun 22, 2018 145.06 146.61 144.97 146.22 740,911 +1.67(+1.15%)
Jun 21, 2018 145.24 145.62 144.12 144.55 452,820 -1.00(-0.68%)
Jun 20, 2018 146.14 148.16 145.39 145.55 636,276 -0.48(-0.33%)
Jun 19, 2018 145.83 146.94 145.55 146.03 558,079 -0.97(-0.66%)
Jun 18, 2018 146.77 147.43 145.86 147.00 516,752 +0.09(+0.06%)
Jun 15, 2018 148.00 148.00 146.91 967,210 -1.10(-0.74%)
Jun 14, 2018 149.63 149.63 147.69 148.00 447,202 -0.91(-0.61%)
Jun 13, 2018 149.44 150.30 148.03 148.92 360,686 -0.26(-0.17%)
Jun 12, 2018 149.45 149.99 148.59 149.17 449,075 -0.23(-0.15%)
Jun 11, 2018 150.30 150.30 148.59 149.40 318,501 -0.59(-0.39%)
Jun 08, 2018 148.04 150.05 144.27 149.99 529,206 +2.12(+1.44%)
Jun 07, 2018 147.49 148.06 146.62 147.86 459,135 +0.93(+0.63%)
Jun 06, 2018 145.17 147.08 144.29 146.93 453,018 +1.68(+1.16%)
Jun 05, 2018 144.70 145.54 144.11 145.25 425,479 +0.39(+0.27%)
Jun 04, 2018 144.12 145.18 143.47 144.87 365,911 +0.96(+0.67%)
Jun 01, 2018 144.33 145.53 143.50 143.91 610,528 +0.54(+0.38%)
May 31, 2018 144.97 145.08 143.03 143.37 1,057,681 -1.66(-1.14%)
May 30, 2018 143.75 145.87 143.71 145.03 853,800 +2.04(+1.43%)
May 29, 2018 145.56 146.07 142.46 142.99 739,381 -4.28(-2.90%)
May 25, 2018 147.26 147.26 147.26 0 -1.23(-0.83%)
May 24, 2018 148.19 148.66 145.67 148.50 635,704 -0.16(-0.11%)
May 23, 2018 147.31 148.73 147.28 148.66 571,849 +0.81(+0.55%)
May 22, 2018 147.98 148.98 147.17 147.85 417,119 +0.25(+0.17%)
May 21, 2018 146.99 148.54 146.32 147.61 289,225 +1.24(+0.85%)
May 18, 2018 145.92 146.85 145.25 146.36 456,435 +0.16(+0.11%)
May 17, 2018 145.46 146.85 143.96 146.20 350,095 +0.85(+0.59%)
May 16, 2018 146.42 147.38 144.47 145.35 683,334 -0.67(-0.46%)
May 15, 2018 146.31 147.93 145.85 146.02 1,186,036 -0.45(-0.30%)
May 14, 2018 147.88 148.85 145.62 146.47 865,508 -0.90(-0.61%)
May 11, 2018 147.23 148.09 146.11 147.37 673,233 -0.24(-0.16%)
May 10, 2018 145.06 147.79 143.79 147.61 716,604 +3.23(+2.24%)
May 09, 2018 145.95 145.95 142.21 144.37 1,228,675 -1.07(-0.74%)
May 08, 2018 143.74 145.81 142.26 145.44 967,127 +1.92(+1.33%)
May 07, 2018 140.89 145.58 138.07 143.53 894,643 +2.29(+1.62%)
May 04, 2018 139.27 141.86 138.46 141.24 674,924 +1.38(+0.98%)
May 03, 2018 138.29 139.96 136.91 139.87 635,027 +0.82(+0.59%)
May 02, 2018 141.04 141.26 138.62 139.04 685,965 -1.86(-1.32%)
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.