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 (%)
Jan 31, 2019 160.45 163.00 159.79 162.79 607,143 +1.75(+1.09%)
Jan 30, 2019 159.03 161.80 158.06 161.04 595,424 +2.17(+1.37%)
Jan 29, 2019 158.19 158.95 157.62 158.87 433,157 +0.62(+0.39%)
Jan 28, 2019 157.92 158.92 156.90 158.25 434,388 -0.44(-0.28%)
Jan 25, 2019 159.12 160.30 158.46 158.69 554,500 +0.90(+0.57%)
Jan 24, 2019 157.71 158.81 156.74 157.79 491,281 -0.39(-0.25%)
Jan 23, 2019 158.81 159.62 157.42 158.18 873,376 -0.55(-0.35%)
Jan 22, 2019 158.26 159.80 157.64 158.73 860,024 +0.07(+0.04%)
Jan 18, 2019 158.37 159.21 154.00 158.66 551,800 +1.70(+1.08%)
Jan 17, 2019 156.50 157.87 156.16 156.96 455,305 +0.04(+0.03%)
Jan 16, 2019 154.99 157.28 153.21 156.92 634,157 +2.29(+1.48%)
Jan 15, 2019 153.16 154.78 153.16 154.63 598,201 +1.06(+0.69%)
Jan 14, 2019 153.42 154.39 152.74 153.57 791,036 -0.42(-0.27%)
Jan 11, 2019 152.63 154.06 150.70 153.99 560,300 +0.64(+0.42%)
Jan 10, 2019 151.28 153.47 151.12 153.35 549,696 +1.69(+1.11%)
Jan 09, 2019 152.82 154.20 151.27 151.66 714,658 -0.92(-0.60%)
Jan 08, 2019 153.43 153.88 150.25 152.58 885,278 +0.97(+0.64%)
Jan 07, 2019 150.15 153.62 146.45 151.61 879,218 +1.11(+0.74%)
Jan 04, 2019 148.58 151.09 147.52 150.50 842,000 +3.96(+2.70%)
Jan 03, 2019 149.03 149.81 146.35 146.54 689,826 -3.14(-2.10%)
Jan 02, 2019 149.75 150.75 148.77 149.68 743,827 -2.18(-1.44%)
Dec 31, 2018 151.40 152.15 150.21 151.86 564,100 +0.93(+0.62%)
Dec 28, 2018 150.71 152.62 149.42 150.93 434,800 +0.08(+0.05%)
Dec 27, 2018 147.22 150.94 145.43 150.85 703,476 +1.99(+1.34%)
Dec 26, 2018 147.20 149.24 144.13 148.86 943,040 +2.25(+1.53%)
Dec 24, 2018 147.19 148.37 145.19 146.61 1,793,400 -0.46(-0.31%)
Dec 21, 2018 148.98 150.54 146.67 147.07 6,260,200 -2.27(-1.52%)
Dec 20, 2018 151.63 151.65 148.57 149.34 772,151 -1.99(-1.32%)
Dec 19, 2018 156.21 156.21 149.19 151.33 732,564 -0.60(-0.39%)
Dec 18, 2018 152.21 153.28 150.71 151.93 573,436 +0.65(+0.43%)
Dec 17, 2018 153.89 154.91 150.59 151.28 837,426 -2.48(-1.61%)
Dec 14, 2018 155.63 156.87 153.50 153.76 492,900 -2.69(-1.72%)
Dec 13, 2018 155.96 157.05 155.15 156.45 592,622 +0.69(+0.44%)
Dec 12, 2018 156.72 157.32 155.70 155.76 470,115 +0.86(+0.56%)
Dec 11, 2018 156.34 156.84 153.62 154.90 523,240 +0.29(+0.19%)
Dec 10, 2018 155.85 156.84 153.46 154.61 752,085 -1.89(-1.21%)
Dec 07, 2018 156.24 157.63 155.46 156.50 966,900 +0.40(+0.26%)
Dec 06, 2018 155.51 156.56 153.45 156.10 990,636 -1.21(-0.77%)
Dec 04, 2018 161.06 161.97 156.69 157.31 729,300 -3.83(-2.38%)
Dec 03, 2018 160.44 161.44 159.55 161.14 749,337 +1.69(+1.06%)
Nov 30, 2018 158.66 160.18 158.66 159.45 1,149,300 +0.96(+0.61%)
Nov 29, 2018 158.75 159.71 158.03 158.49 811,673 -1.00(-0.63%)
Nov 28, 2018 157.12 160.34 156.54 159.49 1,504,378 +2.46(+1.57%)
Nov 27, 2018 157.29 158.18 156.15 157.03 703,778 -0.30(-0.19%)
Nov 26, 2018 157.53 157.56 156.34 157.33 629,670 +1.35(+0.87%)
Nov 23, 2018 156.12 157.45 155.74 155.98 345,500 -0.75(-0.48%)
Nov 21, 2018 156.73 156.73 156.73 0 +0.38(+0.24%)
Nov 20, 2018 159.50 159.65 156.30 156.35 684,276 -3.91(-2.44%)
Nov 19, 2018 158.50 161.09 158.44 160.26 836,958 +1.40(+0.88%)
Nov 16, 2018 159.09 159.63 155.43 158.86 1,233,000 -1.62(-1.01%)
Nov 15, 2018 158.88 161.17 157.83 160.48 927,164 +0.69(+0.43%)
Nov 14, 2018 160.61 160.82 158.43 159.79 1,082,390 -0.18(-0.11%)
Nov 13, 2018 158.34 160.69 158.34 159.97 1,035,463 +1.46(+0.92%)
Nov 12, 2018 159.46 159.93 157.92 158.51 804,090 -1.42(-0.89%)
Nov 09, 2018 159.13 160.52 158.34 159.93 643,000 -0.42(-0.26%)
Nov 08, 2018 157.51 160.84 157.51 160.35 774,617 +2.05(+1.30%)
Nov 07, 2018 155.55 158.55 153.57 158.30 778,607 +3.60(+2.33%)
Nov 06, 2018 154.69 155.49 153.52 154.70 819,360 +0.26(+0.17%)
Nov 05, 2018 153.03 155.44 151.83 154.44 890,163 +2.05(+1.35%)
Nov 02, 2018 148.35 152.42 146.79 152.39 1,388,500 +9.29(+6.49%)
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.