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 (%)
Mar 31, 2020 165.89 168.49 161.91 166.01 1,331,653 -3.03(-1.79%)
Mar 30, 2020 165.01 170.62 161.77 169.04 1,426,085 +6.28(+3.86%)
Mar 27, 2020 155.66 168.28 153.47 162.77 1,327,372 +1.66(+1.03%)
Mar 26, 2020 159.62 164.85 157.23 161.10 2,720,512 +1.69(+1.06%)
Mar 25, 2020 164.72 165.14 157.55 159.41 2,134,742 -5.93(-3.59%)
Mar 24, 2020 149.37 167.51 149.37 165.34 1,882,226 +21.70(+15.11%)
Mar 23, 2020 148.14 152.01 139.53 143.64 1,719,130 -4.94(-3.32%)
Mar 20, 2020 145.30 153.79 144.22 148.57 1,759,762 +0.04(+0.03%)
Mar 19, 2020 152.80 154.07 142.15 148.53 1,455,001 -4.44(-2.90%)
Mar 18, 2020 160.65 160.65 142.05 152.97 1,395,810 -15.55(-9.23%)
Mar 17, 2020 163.54 176.24 163.54 168.52 2,724,138 +8.87(+5.55%)
Mar 16, 2020 162.79 170.06 151.43 159.65 1,688,820 -15.60(-8.90%)
Mar 13, 2020 173.00 177.66 165.41 175.26 2,043,708 +7.05(+4.19%)
Mar 12, 2020 172.86 179.42 161.02 168.21 2,228,403 -15.04(-8.21%)
Mar 11, 2020 177.38 189.92 173.28 183.25 3,054,140 +0.56(+0.31%)
Mar 10, 2020 182.96 187.76 177.38 182.68 2,711,259 +2.85(+1.59%)
Mar 09, 2020 195.57 203.10 173.70 179.83 4,142,070 -14.57(-7.50%)
Mar 06, 2020 189.77 195.41 187.23 194.40 917,583 -2.00(-1.02%)
Mar 05, 2020 196.00 198.95 194.61 196.41 1,126,704 -4.65(-2.31%)
Mar 04, 2020 194.88 201.63 194.00 201.06 1,174,574 +9.14(+4.76%)
Mar 03, 2020 192.68 195.58 189.34 191.92 1,039,671 -2.32(-1.19%)
Mar 02, 2020 184.67 194.54 184.02 194.24 1,037,444 +10.02(+5.44%)
Feb 28, 2020 184.87 186.10 179.45 184.22 1,841,330 -5.14(-2.71%)
Feb 27, 2020 197.56 200.52 189.36 189.36 993,025 -9.65(-4.85%)
Feb 26, 2020 199.10 200.99 197.42 199.01 904,688 +1.75(+0.89%)
Feb 25, 2020 200.66 201.36 196.93 197.25 788,937 -2.82(-1.41%)
Feb 24, 2020 200.87 202.36 199.38 200.08 693,543 -2.82(-1.39%)
Feb 21, 2020 202.96 203.42 200.81 202.90 811,565 -1.03(-0.51%)
Feb 20, 2020 205.84 207.60 203.12 203.93 498,220 -2.20(-1.07%)
Feb 19, 2020 207.72 207.97 206.06 206.13 401,135 -0.91(-0.44%)
Feb 18, 2020 208.33 208.52 205.95 207.04 440,195 -0.95(-0.46%)
Feb 14, 2020 205.99 207.99 205.67 207.99 512,622 +0.85(+0.41%)
Feb 13, 2020 207.07 208.40 206.92 207.15 537,105 +0.08(+0.04%)
Feb 12, 2020 207.56 208.20 206.56 207.07 519,020 -0.25(-0.12%)
Feb 11, 2020 209.68 210.38 207.17 207.32 610,957 -1.68(-0.81%)
Feb 10, 2020 203.04 209.20 202.70 209.00 746,841 +4.34(+2.12%)
Feb 07, 2020 203.47 206.75 202.78 204.66 830,262 +1.31(+0.65%)
Feb 06, 2020 203.25 205.47 200.53 203.35 1,713,475 -10.86(-5.07%)
Feb 05, 2020 214.15 215.10 212.85 214.21 796,317 +1.45(+0.68%)
Feb 04, 2020 211.48 213.31 210.86 212.76 612,117 +3.37(+1.61%)
Feb 03, 2020 207.17 209.62 207.12 209.39 576,146 +3.72(+1.81%)
Jan 31, 2020 208.40 209.76 204.85 205.68 491,254 -3.37(-1.61%)
Jan 30, 2020 205.67 209.12 205.37 209.04 737,374 +2.03(+0.98%)
Jan 29, 2020 207.34 209.08 206.82 207.01 674,983 -0.33(-0.16%)
Jan 28, 2020 202.80 208.04 202.80 207.34 960,337 +5.42(+2.69%)
Jan 27, 2020 201.52 203.22 201.52 201.92 514,199 -1.54(-0.76%)
Jan 24, 2020 201.97 203.73 201.29 203.46 756,605 +2.29(+1.14%)
Jan 23, 2020 197.72 201.20 197.21 201.17 793,770 +2.83(+1.43%)
Jan 22, 2020 199.18 200.61 198.10 198.34 394,798 -1.25(-0.62%)
Jan 21, 2020 199.42 200.64 199.06 199.58 724,918 +0.04(+0.02%)
Jan 17, 2020 200.03 200.56 198.62 199.54 845,158 +0.78(+0.39%)
Jan 16, 2020 199.55 200.54 198.51 198.76 627,329 +0.12(+0.06%)
Jan 15, 2020 198.11 199.87 197.77 198.65 589,446 +0.07(+0.03%)
Jan 14, 2020 199.43 200.35 198.43 198.58 542,416 -0.97(-0.49%)
Jan 13, 2020 199.80 200.56 199.06 199.55 439,317 +0.00(+0.00%)
Jan 10, 2020 200.28 201.07 199.11 199.55 692,091 +0.00(+0.00%)
Jan 09, 2020 199.03 200.66 199.03 199.55 939,025 +0.59(+0.30%)
Jan 08, 2020 199.41 200.65 198.32 198.96 499,723 +0.22(+0.11%)
Jan 07, 2020 199.21 199.36 198.30 198.74 455,260 -0.41(-0.21%)
Jan 06, 2020 198.61 199.14 196.51 199.14 637,550 +0.24(+0.12%)
Jan 03, 2020 196.66 199.52 196.37 198.90 422,527 +0.05(+0.02%)
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.