Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Towers Watson Public Ltd (NY: WTW )

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, 2014 20.83 20.95 20.35 20.54 628,134 -0.11(-0.53%)
Mar 28, 2014 19.88 20.88 19.85 20.65 1,256,710 +0.89(+4.50%)
Mar 27, 2014 20.34 20.34 19.69 19.76 584,024 -0.63(-3.09%)
Mar 26, 2014 19.76 20.59 19.58 20.39 1,323,498 +0.76(+3.87%)
Mar 25, 2014 19.72 19.89 19.54 19.63 610,242 -0.03(-0.15%)
Mar 24, 2014 20.28 20.29 19.50 19.66 1,421,977 -0.39(-1.95%)
Mar 21, 2014 20.41 20.63 20.00 20.05 3,770,230 -0.36(-1.76%)
Mar 20, 2014 20.31 20.64 20.13 20.41 647,384 +0.09(+0.44%)
Mar 19, 2014 21.08 21.15 20.25 20.32 944,186 -0.81(-3.83%)
Mar 18, 2014 21.00 21.73 20.81 21.13 880,045 +0.19(+0.91%)
Mar 17, 2014 20.70 21.06 20.50 20.94 671,313 +0.46(+2.25%)
Mar 14, 2014 20.85 21.06 20.42 20.48 952,398 -0.53(-2.52%)
Mar 13, 2014 21.18 21.48 20.94 21.01 794,981 -0.07(-0.33%)
Mar 12, 2014 20.90 21.23 20.81 21.08 564,772 +0.07(+0.33%)
Mar 11, 2014 21.58 21.60 20.98 21.01 870,997 -0.40(-1.87%)
Mar 10, 2014 20.50 21.70 20.27 21.41 1,878,131 +0.95(+4.64%)
Mar 07, 2014 20.38 20.54 20.08 20.46 976,454 +0.05(+0.24%)
Mar 06, 2014 20.80 20.88 20.22 20.41 677,232 -0.38(-1.83%)
Mar 05, 2014 20.54 20.87 20.13 20.79 905,231 +0.20(+0.97%)
Mar 04, 2014 21.35 21.35 20.37 20.59 1,307,948 -0.49(-2.32%)
Mar 03, 2014 21.00 21.34 20.90 21.08 1,231,297 -0.18(-0.85%)
Feb 28, 2014 21.33 21.49 21.00 21.26 687,709 +0.02(+0.09%)
Feb 27, 2014 21.46 21.53 21.01 21.24 861,774 -0.37(-1.71%)
Feb 26, 2014 21.83 21.90 21.46 21.61 652,286 -0.13(-0.60%)
Feb 25, 2014 21.69 21.90 21.51 21.74 852,218 +0.07(+0.32%)
Feb 24, 2014 21.81 22.09 21.59 21.67 1,072,936 -0.23(-1.05%)
Feb 21, 2014 21.35 22.00 20.97 21.90 2,354,754 +0.93(+4.43%)
Feb 20, 2014 20.82 21.85 20.52 20.97 3,037,996 +0.12(+0.58%)
Feb 19, 2014 20.91 21.49 20.72 20.85 2,388,669 -0.05(-0.24%)
Feb 18, 2014 22.08 22.08 20.82 20.90 4,857,202 -1.20(-5.43%)
Feb 14, 2014 23.09 22.10 22.10 22.10 9,840,800 -8.48(-27.73%)
Feb 13, 2014 29.56 31.40 29.33 30.58 1,801,700 +0.90(+3.03%)
Feb 12, 2014 29.37 30.60 29.30 29.68 911,435 +0.44(+1.50%)
Feb 11, 2014 28.10 29.47 27.70 29.24 962,320 +1.25(+4.47%)
Feb 10, 2014 29.21 29.48 27.93 27.99 734,986 -1.09(-3.75%)
Feb 07, 2014 29.47 29.63 28.92 29.08 656,185 -0.25(-0.85%)
Feb 06, 2014 28.75 29.63 28.74 29.33 936,468 +0.46(+1.59%)
Feb 05, 2014 28.32 29.18 27.85 28.87 1,444,497 +0.77(+2.74%)
Feb 04, 2014 26.76 28.25 26.70 28.10 1,301,212 +1.57(+5.92%)
Feb 03, 2014 28.67 28.90 26.34 26.53 1,485,092 -0.50(-1.85%)
Jan 31, 2014 27.07 27.61 26.62 27.03 1,574,805 -0.34(-1.24%)
Jan 30, 2014 27.33 27.57 26.50 27.37 1,603,389 +0.07(+0.26%)
Jan 29, 2014 28.33 28.71 26.73 27.30 1,689,756 -1.26(-4.41%)
Jan 28, 2014 28.78 29.22 28.24 28.56 910,373 -0.07(-0.24%)
Jan 27, 2014 29.10 29.22 28.33 28.63 1,006,083 -0.46(-1.58%)
Jan 24, 2014 29.90 29.94 29.05 29.09 1,076,447 -0.76(-2.55%)
Jan 23, 2014 29.13 30.01 29.05 29.85 1,044,873 +0.62(+2.12%)
Jan 22, 2014 28.51 29.26 27.56 29.23 1,704,131 +0.69(+2.42%)
Jan 21, 2014 29.29 29.42 28.51 28.54 1,478,653 -0.43(-1.48%)
Jan 17, 2014 30.15 28.97 28.97 28.97 1,473,200 -1.13(-3.75%)
Jan 16, 2014 31.52 31.83 30.02 30.10 1,752,646 -1.89(-5.91%)
Jan 15, 2014 31.40 32.25 31.35 31.99 667,818 +0.59(+1.88%)
Jan 14, 2014 31.50 32.02 31.03 31.40 788,517 -0.06(-0.19%)
Jan 13, 2014 32.95 32.95 31.18 31.46 1,696,199 -1.45(-4.41%)
Jan 10, 2014 32.50 32.94 32.48 32.91 501,766 +0.36(+1.11%)
Jan 09, 2014 32.40 32.79 32.11 32.55 743,998 +0.17(+0.53%)
Jan 08, 2014 32.65 32.79 32.28 32.38 1,166,715 -0.14(-0.43%)
Jan 07, 2014 32.31 32.64 31.77 32.52 1,147,440 +0.63(+1.98%)
Jan 06, 2014 32.33 32.39 31.44 31.89 1,853,228 -0.46(-1.42%)
Jan 03, 2014 32.40 32.72 31.73 32.35 839,588 +0.05(+0.15%)
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.