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 (%)
Oct 31, 2019 185.72 190.81 182.77 186.90 1,411,155 -3.34(-1.76%)
Oct 30, 2019 185.79 190.25 185.47 190.24 656,150 +4.59(+2.47%)
Oct 29, 2019 182.65 186.38 182.65 185.65 666,275 +2.27(+1.24%)
Oct 28, 2019 185.88 185.88 183.05 183.38 537,336 -1.60(-0.86%)
Oct 25, 2019 187.23 188.60 184.32 184.98 490,700 -2.36(-1.26%)
Oct 24, 2019 185.35 187.49 183.27 187.34 464,107 +2.57(+1.39%)
Oct 23, 2019 188.26 189.37 184.44 184.77 550,103 -4.01(-2.12%)
Oct 22, 2019 190.04 191.29 188.49 188.78 528,561 -1.27(-0.67%)
Oct 21, 2019 189.21 190.25 187.72 190.05 534,915 +2.28(+1.21%)
Oct 18, 2019 187.89 188.12 186.67 187.77 619,700 -0.12(-0.06%)
Oct 17, 2019 188.77 189.94 187.75 187.89 548,034 -0.70(-0.37%)
Oct 16, 2019 187.46 189.04 186.48 188.59 539,605 +0.59(+0.31%)
Oct 15, 2019 187.90 189.23 187.76 188.00 364,004 +0.36(+0.19%)
Oct 14, 2019 188.08 192.01 187.30 187.64 608,434 -0.46(-0.24%)
Oct 11, 2019 189.78 191.69 187.93 188.10 645,200 +0.41(+0.22%)
Oct 10, 2019 186.81 189.11 185.54 187.69 459,382 +1.49(+0.80%)
Oct 09, 2019 185.83 186.88 183.66 186.20 494,056 +1.84(+1.00%)
Oct 08, 2019 186.09 186.69 177.60 184.36 571,962 -3.23(-1.72%)
Oct 07, 2019 187.82 188.73 186.61 187.59 461,860 -1.06(-0.56%)
Oct 04, 2019 185.05 189.44 185.05 188.65 578,500 +3.66(+1.98%)
Oct 03, 2019 184.47 185.96 182.22 184.99 444,350 +0.78(+0.42%)
Oct 02, 2019 187.37 187.62 182.85 184.21 773,417 -3.72(-1.98%)
Oct 01, 2019 194.34 197.71 187.74 187.93 542,010 -5.04(-2.61%)
Sep 30, 2019 193.33 197.00 192.37 192.97 531,894 +0.27(+0.14%)
Sep 27, 2019 197.82 198.02 192.66 192.70 551,500 -5.32(-2.69%)
Sep 26, 2019 196.41 198.58 195.20 198.02 450,115 +1.22(+0.62%)
Sep 25, 2019 196.80 197.45 196.01 196.80 451,169 -0.50(-0.25%)
Sep 24, 2019 198.14 199.59 196.02 197.30 627,761 -0.10(-0.05%)
Sep 23, 2019 195.42 197.75 195.02 197.40 395,625 +1.03(+0.52%)
Sep 20, 2019 197.63 199.21 195.00 196.37 745,600 -1.83(-0.92%)
Sep 19, 2019 198.15 199.87 197.85 198.20 325,920 -0.49(-0.25%)
Sep 18, 2019 198.38 198.91 195.55 198.69 448,008 +0.05(+0.03%)
Sep 17, 2019 194.87 199.30 194.87 198.64 673,779 +3.63(+1.86%)
Sep 16, 2019 192.98 195.16 192.76 195.01 389,041 +0.31(+0.16%)
Sep 13, 2019 195.15 196.90 193.35 194.70 401,200 +0.01(+0.01%)
Sep 12, 2019 192.48 195.51 192.48 194.69 418,639 +2.95(+1.54%)
Sep 11, 2019 191.42 192.50 190.15 191.74 462,629 +2.05(+1.08%)
Sep 10, 2019 195.63 195.63 186.89 189.69 726,762 -5.84(-2.99%)
Sep 09, 2019 198.35 198.99 195.22 195.53 486,455 -2.22(-1.12%)
Sep 06, 2019 198.23 198.95 197.23 197.75 369,400 +0.06(+0.03%)
Sep 05, 2019 199.06 199.64 196.97 197.69 343,285 +1.17(+0.60%)
Sep 04, 2019 194.28 197.01 194.28 196.52 461,578 +0.86(+0.44%)
Sep 03, 2019 197.30 197.98 194.72 195.66 501,646 -2.31(-1.17%)
Aug 30, 2019 196.66 198.47 196.42 197.97 649,500 +2.47(+1.26%)
Aug 29, 2019 194.18 195.78 193.39 195.50 370,422 +3.19(+1.66%)
Aug 28, 2019 190.74 192.69 184.71 192.31 432,541 +1.05(+0.55%)
Aug 27, 2019 193.09 193.59 190.89 191.26 357,859 -0.74(-0.39%)
Aug 26, 2019 190.74 192.06 189.32 192.00 365,005 +2.79(+1.47%)
Aug 23, 2019 193.42 194.95 188.05 189.21 601,800 -5.09(-2.62%)
Aug 22, 2019 195.00 195.60 191.99 194.30 312,759 +0.55(+0.28%)
Aug 21, 2019 194.76 197.52 192.55 193.75 368,499 +0.38(+0.20%)
Aug 20, 2019 196.87 197.38 192.78 193.37 447,364 -4.09(-2.07%)
Aug 19, 2019 197.14 198.48 195.67 197.46 562,048 +2.91(+1.50%)
Aug 16, 2019 192.13 194.77 190.87 194.55 1,534,200 +4.09(+2.15%)
Aug 15, 2019 190.26 191.29 188.60 190.46 950,425 +0.12(+0.06%)
Aug 14, 2019 193.04 194.36 189.68 190.34 1,014,989 -4.66(-2.39%)
Aug 13, 2019 192.94 196.79 192.29 195.00 1,478,358 +2.07(+1.07%)
Aug 12, 2019 196.73 197.06 192.56 192.93 550,504 -4.29(-2.18%)
Aug 09, 2019 198.00 199.74 196.29 197.22 853,700 -1.00(-0.50%)
Aug 08, 2019 194.26 198.31 193.28 198.22 644,455 +4.87(+2.52%)
Aug 07, 2019 189.52 194.26 189.52 193.35 506,563 -0.80(-0.41%)
Aug 06, 2019 188.71 194.59 188.24 194.15 684,347 +5.44(+2.88%)
Aug 05, 2019 194.08 196.34 186.69 188.71 1,156,678 -6.67(-3.41%)
Aug 02, 2019 196.20 197.59 192.06 195.38 670,900 -0.66(-0.34%)
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.