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 (%)
Apr 30, 2019 181.32 184.43 181.06 184.34 789,035 +2.82(+1.55%)
Apr 29, 2019 181.60 182.98 180.17 181.52 526,157 -0.03(-0.02%)
Apr 26, 2019 180.71 182.11 179.60 181.55 563,400 +1.38(+0.77%)
Apr 25, 2019 178.26 180.24 177.23 180.17 505,112 +0.61(+0.34%)
Apr 24, 2019 179.70 182.31 178.87 179.56 451,180 -0.44(-0.24%)
Apr 23, 2019 177.57 180.07 177.06 180.00 459,591 +2.74(+1.55%)
Apr 22, 2019 177.31 178.34 176.25 177.26 310,248 -0.11(-0.06%)
Apr 18, 2019 178.53 178.53 175.03 177.37 550,800 +0.47(+0.27%)
Apr 17, 2019 182.00 182.00 175.60 176.90 887,822 -4.31(-2.38%)
Apr 16, 2019 181.42 181.68 180.63 181.21 387,332 +0.47(+0.26%)
Apr 15, 2019 180.47 181.01 177.83 180.74 268,307 +0.02(+0.01%)
Apr 12, 2019 180.84 181.89 179.99 180.72 426,200 +0.95(+0.53%)
Apr 11, 2019 179.20 180.37 178.95 179.77 373,454 +0.73(+0.41%)
Apr 10, 2019 178.37 179.24 177.76 179.04 410,167 +1.01(+0.57%)
Apr 09, 2019 178.02 178.12 176.67 178.03 364,650 -0.42(-0.24%)
Apr 08, 2019 178.24 178.67 176.69 178.45 375,966 +0.37(+0.21%)
Apr 05, 2019 178.52 179.25 177.81 178.08 467,900 -0.43(-0.24%)
Apr 04, 2019 178.12 179.03 176.87 178.51 371,163 +0.69(+0.39%)
Apr 03, 2019 178.42 179.39 176.23 177.82 717,885 +0.62(+0.35%)
Apr 02, 2019 176.78 178.10 175.62 177.20 696,062 +1.09(+0.62%)
Apr 01, 2019 176.11 178.18 174.51 176.11 816,455 +0.46(+0.26%)
Mar 29, 2019 176.18 176.88 174.86 175.65 745,400 +0.63(+0.36%)
Mar 28, 2019 176.52 176.91 174.09 175.02 607,052 -1.79(-1.01%)
Mar 27, 2019 177.88 178.61 175.55 176.81 629,288 -0.73(-0.41%)
Mar 26, 2019 176.65 177.62 175.88 177.54 569,091 +1.75(+1.00%)
Mar 25, 2019 174.95 176.17 174.57 175.79 513,573 +1.18(+0.68%)
Mar 22, 2019 173.03 175.04 172.58 174.61 651,800 +0.29(+0.17%)
Mar 21, 2019 171.90 174.77 170.56 174.32 555,398 +1.89(+1.10%)
Mar 20, 2019 173.12 173.88 171.75 172.43 488,227 -0.47(-0.27%)
Mar 19, 2019 175.04 175.04 172.41 172.90 485,306 -1.18(-0.68%)
Mar 18, 2019 173.71 174.81 173.55 174.08 364,269 +0.43(+0.25%)
Mar 15, 2019 172.02 174.03 171.18 173.65 814,100 +1.40(+0.81%)
Mar 14, 2019 172.03 173.48 171.70 172.25 479,579 +0.46(+0.27%)
Mar 13, 2019 171.48 173.05 171.20 171.79 497,381 +1.07(+0.63%)
Mar 12, 2019 170.48 172.16 170.48 170.72 556,364 +0.31(+0.18%)
Mar 11, 2019 169.58 170.76 169.41 170.41 454,387 +1.19(+0.70%)
Mar 08, 2019 169.09 169.58 166.13 169.22 698,700 -0.98(-0.58%)
Mar 07, 2019 170.23 170.85 168.65 170.20 771,738 -0.68(-0.40%)
Mar 06, 2019 171.99 172.94 169.52 170.88 1,429,804 -11.16(-6.13%)
Mar 05, 2019 185.14 187.91 180.50 182.04 5,299,309 +8.99(+5.20%)
Mar 04, 2019 172.47 174.23 171.64 173.05 927,289 +0.49(+0.28%)
Mar 01, 2019 172.29 173.46 171.10 172.56 629,300 +0.54(+0.31%)
Feb 28, 2019 169.63 172.73 169.63 172.02 861,288 +1.48(+0.87%)
Feb 27, 2019 169.00 170.90 168.88 170.54 688,330 +0.16(+0.09%)
Feb 26, 2019 170.71 171.59 170.01 170.38 734,576 -1.07(-0.62%)
Feb 25, 2019 171.47 172.50 171.09 171.45 890,603 +0.36(+0.21%)
Feb 22, 2019 170.83 172.33 170.19 171.09 855,600 +0.70(+0.41%)
Feb 21, 2019 171.38 171.38 168.48 170.39 745,824 -0.69(-0.40%)
Feb 20, 2019 170.29 171.27 170.19 171.08 625,369 +0.36(+0.21%)
Feb 19, 2019 169.27 170.91 167.70 170.72 560,398 +1.16(+0.68%)
Feb 15, 2019 170.32 170.80 168.31 169.56 950,500 +1.06(+0.63%)
Feb 14, 2019 169.44 170.32 166.38 168.50 878,070 -2.47(-1.44%)
Feb 13, 2019 172.00 172.21 170.79 170.97 562,485 -0.27(-0.16%)
Feb 12, 2019 170.79 171.81 170.27 171.24 740,889 +1.22(+0.72%)
Feb 11, 2019 166.73 170.14 166.30 170.02 736,429 +2.20(+1.31%)
Feb 08, 2019 161.95 167.99 160.97 167.82 988,200 +5.05(+3.10%)
Feb 07, 2019 163.21 163.96 160.00 162.77 1,200,886 -3.59(-2.16%)
Feb 06, 2019 165.87 167.11 164.97 166.36 794,686 -0.15(-0.09%)
Feb 05, 2019 165.64 166.58 164.40 166.51 557,131 +1.15(+0.70%)
Feb 04, 2019 166.44 166.44 164.38 165.36 639,545 -0.75(-0.45%)
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.