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 (%)
Jun 30, 2017 32.90 33.71 32.06 33.42 1,182,867 +0.85(+2.61%)
Jun 29, 2017 33.50 33.64 31.66 32.57 1,370,401 -0.83(-2.49%)
Jun 28, 2017 32.84 34.22 32.71 33.40 1,220,635 +1.05(+3.25%)
Jun 27, 2017 32.95 33.75 32.31 32.35 1,240,440 -0.59(-1.79%)
Jun 26, 2017 32.94 33.63 32.82 32.94 1,315,714 -0.37(-1.11%)
Jun 23, 2017 32.19 33.80 31.82 33.31 1,795,577 +1.42(+4.45%)
Jun 22, 2017 31.14 32.27 30.97 31.89 1,091,551 +0.89(+2.87%)
Jun 21, 2017 30.80 31.15 30.21 31.00 977,822 +0.18(+0.58%)
Jun 20, 2017 30.00 30.88 29.95 30.82 1,216,963 +0.79(+2.63%)
Jun 19, 2017 28.80 30.17 28.71 30.03 1,294,765 +1.33(+4.63%)
Jun 16, 2017 28.69 29.18 28.08 28.70 1,216,565 -0.10(-0.35%)
Jun 15, 2017 26.65 28.95 26.43 28.80 1,733,736 +1.70(+6.27%)
Jun 14, 2017 27.76 27.76 26.91 27.10 685,332 -0.23(-0.84%)
Jun 13, 2017 27.33 27.61 26.93 27.33 681,195 +0.25(+0.92%)
Jun 12, 2017 26.54 27.79 26.53 27.08 944,810 +0.27(+1.01%)
Jun 09, 2017 28.10 28.24 26.18 26.81 1,251,181 -1.23(-4.39%)
Jun 08, 2017 27.48 28.07 27.34 28.04 1,082,620 +0.55(+2.00%)
Jun 07, 2017 27.16 27.69 26.71 27.49 818,043 +0.38(+1.40%)
Jun 06, 2017 26.66 27.35 26.32 27.11 778,769 +0.09(+0.33%)
Jun 05, 2017 27.45 27.50 26.61 27.02 906,551 -0.39(-1.42%)
Jun 02, 2017 27.18 27.51 27.01 27.41 949,534 +0.23(+0.85%)
Jun 01, 2017 26.45 27.18 26.36 27.18 898,511 +0.88(+3.35%)
May 31, 2017 26.02 26.64 25.61 26.30 1,115,546 +0.35(+1.35%)
May 30, 2017 26.46 26.65 25.59 25.95 1,375,505 -1.15(-4.24%)
May 26, 2017 27.13 27.43 26.58 27.10 644,706 -0.07(-0.26%)
May 25, 2017 27.05 27.50 26.57 27.17 1,274,742 +0.33(+1.23%)
May 24, 2017 26.13 27.04 26.11 26.84 856,133 +0.79(+3.03%)
May 23, 2017 25.85 26.35 25.55 26.05 772,821 +0.26(+1.01%)
May 22, 2017 26.01 27.48 25.50 25.79 2,021,372 -0.22(-0.85%)
May 19, 2017 23.75 26.31 23.75 26.01 2,430,635 +2.37(+10.03%)
May 18, 2017 23.40 23.99 23.22 23.64 834,544 +0.13(+0.55%)
May 17, 2017 23.64 23.93 23.17 23.51 1,332,603 -0.69(-2.85%)
May 16, 2017 24.58 24.63 24.05 24.20 704,309 -0.38(-1.55%)
May 15, 2017 24.48 24.65 24.21 24.58 813,387 +0.12(+0.49%)
May 12, 2017 24.28 24.49 23.90 24.46 1,075,155 +0.13(+0.53%)
May 11, 2017 23.54 24.48 23.40 24.33 1,401,272 +0.76(+3.22%)
May 10, 2017 23.00 23.59 22.67 23.57 1,036,638 +0.53(+2.30%)
May 09, 2017 23.16 23.30 22.60 23.04 1,004,658 -0.02(-0.09%)
May 08, 2017 22.00 23.45 21.85 23.06 2,004,961 +1.26(+5.78%)
May 05, 2017 22.03 22.19 21.57 21.80 1,464,284 -0.17(-0.77%)
May 04, 2017 23.18 23.20 21.86 21.97 2,039,794 -1.19(-5.14%)
May 03, 2017 24.40 25.20 22.86 23.16 7,224,357 +1.97(+9.30%)
May 02, 2017 21.35 21.59 20.70 21.19 2,856,247 -0.12(-0.56%)
May 01, 2017 20.99 21.59 20.63 21.31 1,694,838 +0.43(+2.06%)
Apr 28, 2017 20.61 21.27 20.42 20.88 2,869,066 +0.06(+0.29%)
Apr 27, 2017 21.72 22.04 19.74 20.82 5,860,136 +0.66(+3.27%)
Apr 26, 2017 18.78 20.18 18.76 20.16 2,523,510 +1.33(+7.06%)
Apr 25, 2017 18.55 19.15 18.50 18.83 1,178,698 +0.38(+2.06%)
Apr 24, 2017 18.30 18.77 18.11 18.45 1,062,269 +0.46(+2.56%)
Apr 21, 2017 18.18 18.18 17.57 17.99 1,066,905 -0.24(-1.32%)
Apr 20, 2017 17.79 18.80 17.63 18.23 1,471,069 +0.61(+3.46%)
Apr 19, 2017 17.50 17.86 17.40 17.62 1,361,043 +0.17(+0.97%)
Apr 18, 2017 17.45 17.77 17.30 17.45 829,689 -0.09(-0.51%)
Apr 17, 2017 17.04 17.55 17.04 17.54 905,958 +0.51(+2.99%)
Apr 13, 2017 16.96 17.20 16.77 17.03 542,809 +0.03(+0.18%)
Apr 12, 2017 17.69 17.69 16.83 17.00 1,138,817 -0.84(-4.71%)
Apr 11, 2017 16.92 17.86 16.72 17.84 1,871,816 +0.92(+5.44%)
Apr 10, 2017 16.03 17.17 15.90 16.92 1,281,454 +0.88(+5.49%)
Apr 07, 2017 15.79 16.09 15.60 16.04 833,495 +0.15(+0.94%)
Apr 06, 2017 15.57 16.10 15.57 15.89 642,026 +0.42(+2.71%)
Apr 05, 2017 15.59 16.17 15.39 15.47 856,465 -0.05(-0.32%)
Apr 04, 2017 15.45 15.54 15.20 15.52 761,794 -0.01(-0.06%)
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.