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 (%)
Jul 29, 2016 11.37 12.00 11.28 11.93 1,906,518 +0.45(+3.92%)
Jul 28, 2016 11.49 11.58 11.36 11.48 621,615 -0.01(-0.09%)
Jul 27, 2016 11.68 11.85 11.35 11.49 1,283,044 -0.04(-0.35%)
Jul 26, 2016 11.33 11.83 11.30 11.53 1,454,969 +0.10(+0.87%)
Jul 25, 2016 11.30 11.58 11.14 11.43 1,451,277 +0.12(+1.06%)
Jul 22, 2016 11.18 11.61 11.10 11.31 1,163,911 +0.14(+1.25%)
Jul 21, 2016 11.60 11.68 11.03 11.17 1,536,976 -0.43(-3.71%)
Jul 20, 2016 11.54 11.86 11.45 11.60 1,007,364 +0.04(+0.35%)
Jul 19, 2016 11.90 11.98 11.53 11.56 812,039 -0.39(-3.26%)
Jul 18, 2016 12.00 12.09 11.78 11.95 814,026 -0.13(-1.08%)
Jul 15, 2016 12.12 12.30 12.06 12.08 708,440 -0.03(-0.25%)
Jul 14, 2016 12.00 12.31 12.00 12.11 734,391 +0.05(+0.41%)
Jul 13, 2016 12.44 12.49 11.91 12.06 984,469 -0.30(-2.43%)
Jul 12, 2016 12.13 12.58 12.11 12.36 1,163,828 +0.33(+2.74%)
Jul 11, 2016 12.00 12.19 11.94 12.03 880,445 +0.14(+1.18%)
Jul 08, 2016 11.50 12.02 11.50 11.89 1,308,980 +0.39(+3.39%)
Jul 07, 2016 11.50 11.86 11.36 11.50 864,955 -0.02(-0.17%)
Jul 06, 2016 11.05 11.75 10.87 11.52 1,320,382 +0.24(+2.13%)
Jul 05, 2016 11.46 11.62 11.11 11.28 1,093,149 -0.43(-3.67%)
Jul 01, 2016 11.60 11.71 11.71 11.71 995,000 +0.08(+0.69%)
Jun 30, 2016 11.67 11.70 11.34 11.63 2,163,324 +0.06(+0.52%)
Jun 29, 2016 11.71 11.80 11.45 11.57 1,408,754 +0.16(+1.40%)
Jun 28, 2016 11.73 11.87 11.29 11.41 1,390,213 +0.58(+5.36%)
Jun 27, 2016 12.16 12.44 10.74 10.83 2,233,065 -1.51(-12.24%)
Jun 24, 2016 12.71 13.08 12.29 12.34 2,027,223 -1.16(-8.59%)
Jun 23, 2016 13.22 13.55 13.20 13.50 703,212 +0.33(+2.51%)
Jun 22, 2016 13.25 13.37 13.08 13.17 744,406 -0.18(-1.35%)
Jun 21, 2016 13.69 13.75 13.20 13.35 1,197,945 -0.33(-2.41%)
Jun 20, 2016 13.50 14.31 13.49 13.68 1,459,293 +0.38(+2.86%)
Jun 17, 2016 13.28 13.87 13.10 13.30 1,039,874 +0.08(+0.61%)
Jun 16, 2016 13.39 13.42 13.01 13.22 847,633 -0.33(-2.44%)
Jun 15, 2016 13.26 13.81 13.22 13.55 805,131 +0.36(+2.73%)
Jun 14, 2016 13.16 13.41 13.03 13.19 898,767 -0.19(-1.42%)
Jun 13, 2016 13.59 13.96 13.30 13.38 921,627 -0.38(-2.76%)
Jun 10, 2016 14.49 14.69 13.72 13.76 1,505,778 -1.01(-6.84%)
Jun 09, 2016 15.15 15.23 14.69 14.77 847,637 -0.47(-3.08%)
Jun 08, 2016 15.40 15.54 15.15 15.24 967,675 -0.16(-1.04%)
Jun 07, 2016 15.30 15.64 15.12 15.40 1,247,374 +0.05(+0.33%)
Jun 06, 2016 15.11 15.44 15.01 15.35 1,031,494 +0.22(+1.45%)
Jun 03, 2016 15.72 15.84 15.00 15.13 1,819,231 -0.61(-3.88%)
Jun 02, 2016 15.46 15.90 15.40 15.74 1,275,564 +0.12(+0.77%)
Jun 01, 2016 15.00 15.67 14.92 15.62 1,134,852 +0.46(+3.03%)
May 31, 2016 14.83 15.25 14.63 15.16 1,593,599 +0.34(+2.29%)
May 27, 2016 14.73 14.82 14.82 14.82 849,800 -0.06(-0.40%)
May 26, 2016 14.59 14.98 14.50 14.88 1,019,910 +0.29(+1.99%)
May 25, 2016 14.30 14.70 13.91 14.59 1,173,695 +0.34(+2.39%)
May 24, 2016 14.00 14.37 13.63 14.25 3,441,882 +0.76(+5.63%)
May 23, 2016 13.21 13.69 13.21 13.49 850,926 +0.21(+1.58%)
May 20, 2016 12.96 13.29 12.89 13.28 1,092,842 +0.28(+2.15%)
May 19, 2016 13.09 13.30 12.67 13.00 994,679 -0.25(-1.89%)
May 18, 2016 13.35 13.46 13.15 13.25 1,187,891 -0.11(-0.82%)
May 17, 2016 13.15 13.62 13.14 13.36 1,211,087 +0.16(+1.21%)
May 16, 2016 13.51 13.57 13.10 13.20 1,070,369 -0.11(-0.83%)
May 13, 2016 13.00 13.45 13.00 13.31 1,340,884 +0.24(+1.84%)
May 12, 2016 13.03 13.43 12.80 13.07 1,971,992 +0.66(+5.32%)
May 11, 2016 12.33 12.83 12.31 12.41 1,170,832 -0.11(-0.88%)
May 10, 2016 12.27 12.60 12.15 12.52 934,918 +0.33(+2.71%)
May 09, 2016 12.33 12.40 11.91 12.19 1,297,253 -0.16(-1.30%)
May 06, 2016 12.66 12.80 11.86 12.35 2,605,448 -0.53(-4.11%)
May 05, 2016 14.53 14.58 12.52 12.88 5,492,016 +0.36(+2.88%)
May 04, 2016 12.60 13.08 12.21 12.52 2,697,498 -0.14(-1.11%)
May 03, 2016 13.20 13.42 12.31 12.66 1,838,366 -0.65(-4.88%)
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.