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 (%)
Nov 29, 2019 195.49 197.38 195.49 196.44 344,400 +0.09(+0.05%)
Nov 27, 2019 195.55 196.66 194.18 196.35 361,300 +1.54(+0.79%)
Nov 26, 2019 189.15 195.16 189.15 194.81 1,043,952 +1.68(+0.87%)
Nov 25, 2019 190.35 193.37 188.61 193.13 1,090,444 +3.37(+1.78%)
Nov 22, 2019 190.28 190.37 188.65 189.76 409,800 -0.17(-0.09%)
Nov 21, 2019 190.04 190.56 188.95 189.93 507,512 -0.22(-0.12%)
Nov 20, 2019 189.07 191.14 188.04 190.15 475,020 -0.05(-0.03%)
Nov 19, 2019 188.42 190.24 188.42 190.20 542,456 +2.35(+1.25%)
Nov 18, 2019 188.98 189.25 187.36 187.85 466,945 -1.10(-0.58%)
Nov 15, 2019 190.70 190.70 188.08 188.95 567,700 -0.80(-0.42%)
Nov 14, 2019 187.03 190.12 186.29 189.75 637,921 +2.13(+1.14%)
Nov 13, 2019 186.82 188.29 185.45 187.62 426,577 +0.40(+0.21%)
Nov 12, 2019 186.89 187.51 185.78 187.22 501,254 +0.64(+0.34%)
Nov 11, 2019 183.99 186.92 183.21 186.58 368,909 +1.48(+0.80%)
Nov 08, 2019 185.04 185.79 183.66 185.10 474,400 +0.11(+0.06%)
Nov 07, 2019 187.06 188.23 184.74 184.99 491,733 -1.68(-0.90%)
Nov 06, 2019 185.52 187.06 185.00 186.67 677,994 +1.66(+0.90%)
Nov 05, 2019 186.59 187.79 183.79 185.01 562,096 -1.82(-0.97%)
Nov 04, 2019 189.88 190.00 185.70 186.83 498,406 -2.16(-1.14%)
Nov 01, 2019 187.34 190.25 186.75 188.99 676,600 +2.09(+1.12%)
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%)
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.