Home > Quotes > WSH > Historical Prices

Willis Group Holdings Limited Historical Stock Prices

WSH 
$40.17
*  
0.23
  negative  
0.57%
Get WSH Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WSH After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  40.31  40.46  39.94  40.17 693,063
05/22/2013 40.95 41.005 40.16 40.4 628,268
05/21/2013 41.37 41.41 40.82 40.95 760,452
05/20/2013 41.57 41.62 41.21 41.44 621,144
05/17/2013 41.66 41.715 40 41.68 1,381,504
05/16/2013 41.62 41.97 41.62 41.85 715,990
05/15/2013 41.3 41.85 41.28 41.78 949,514
05/14/2013 41.4 41.49 41.2 41.46 453,636
05/13/2013 40.53 41.35 40.52 41.28 734,769
05/10/2013 40.49 40.8 40.32 40.71 531,647
05/09/2013 41.33 41.33 40.5 40.51 489,092
05/08/2013 40.72 40.96 40.57 40.92 841,379
05/07/2013 40.68 40.78 40.53 40.63 618,703
05/06/2013 40.85 40.95 40.7799 40.81 346,163
05/03/2013 40.76 43.015 40.72 40.85 590,917
05/02/2013 40.4 40.92 40.4 40.85 639,324
05/01/2013 39.99 40.6499 39.86 40.34 1,400,014
04/30/2013 38.86 39.92 38.85 39.68 1,143,253
04/29/2013 39.09 39.28 38.97 39 756,692
04/26/2013 39.13 39.27 38.88 39.09 715,737
04/25/2013 39 39.32 38.86 39.23 375,654
04/24/2013 38.92 39.06 38.76 38.86 292,974
04/23/2013 37.855 39.15 37.855 38.91 442,917
04/22/2013 38.58 38.92 38.33 38.77 316,510
04/19/2013 38.35 38.58 38.24 38.58 267,559
04/18/2013 38.71 38.75 38.09 38.35 427,209
04/17/2013 38.98 39.04 38.65 38.7 344,925
04/16/2013 39.3 39.32 38.87 39.08 483,826
04/15/2013 39.11 39.91 39.11 39.2 801,714
04/12/2013 39.2 39.49 39.18 39.33 725,746
04/11/2013 38.96 39.69 38.96 39.28 1,332,261
04/10/2013 38.76 39.05 38.59 39 688,428
04/09/2013 38.55 38.86 38.5 38.66 493,617
04/08/2013 38.4 38.58 38.26 38.5 308,976
04/05/2013 37.9 38.5 37.86 38.42 493,353
04/04/2013 38.47 38.74 38.22 38.27 528,372
04/03/2013 39.13 39.16 38.27 38.39 882,345
04/02/2013 39.34 39.49 39.02 39.11 272,094
04/01/2013 39.41 39.6 39.04 39.34 480,400
03/28/2013 38.92 39.5 38.71 39.49 892,893
03/27/2013 38.88 39.02 38.6 38.91 725,628
03/26/2013 38.49 38.93 38.48 38.9 449,904
03/25/2013 38.68 38.97 38.584 38.78 419,769
03/22/2013 38.9 39.09 38.59 38.62 419,667
03/21/2013 38.76 38.94 38.65 38.79 674,974
03/20/2013 38.26 38.9 38.26 38.83 1,071,290
03/19/2013 37.88 38.23 37.86 38.2 636,324
03/18/2013 37.81 38.08 37.6701 37.74 1,021,683
03/15/2013 38.02 38.24 37.92 38.01 712,756
03/14/2013 37.86 38.07 37.73 38.04 1,660,363
03/13/2013 37.97 37.9975 37.79 37.8 1,049,449
03/12/2013 38.02 38.1 37.87 37.93 702,736
03/11/2013 37.88 38.07 37.85 38.03 661,648
03/08/2013 38.06 38.16 37.83 37.92 329,951
03/07/2013 37.9 37.97 37.69 37.82 2,205,288
03/06/2013 38.25 38.3599 37.77 37.87 295,913
03/05/2013 38.24 38.48 38.15 38.2 454,721
03/04/2013 37.92 38.24 37.66 38.17 911,607
03/01/2013 37.85 38.13 37.79 38.01 697,349
02/28/2013 37.56 38.14 37.54 38.08 1,115,723
02/27/2013 37.34 37.62 37.27 37.6 588,383
02/26/2013 37.5 37.53 36.6 37.27 2,644,477
02/25/2013 36.84 36.99 36.74 36.88 2,047,813
02/22/2013 37 37 36.75 36.79 524,533
02/21/2013 36.72 36.97 36.67 36.89 738,147
02/20/2013 36.66 36.87 36.63 36.7 710,085
02/19/2013 36.7 36.83 36.57 36.68 721,931
02/15/2013 36.68 36.98 36.56 36.69 584,494
02/14/2013 37.35 37.4 36.78 36.87 1,185,405
02/13/2013 37.07 37.86 36.96 37.42 2,700,578
02/12/2013 36.05 36.35 35.82 35.86 1,345,175
02/11/2013 36.16 36.36 36.03 36.07 613,320
02/08/2013 36.27 36.5 36.04 36.39 646,162
02/07/2013 36.55 36.61 36.09 36.28 362,257
02/06/2013 35.84 36.48 35.72 36.44 824,365
02/05/2013 35.61 36.01 35.48 35.97 727,138
02/04/2013 35.94 36 35.48 35.58 578,501
02/01/2013 36.07 36.7 35.7601 36.02 924,923
01/31/2013 35.355 35.79 35.354 35.71 1,253,356
01/30/2013 35.14 35.47 35 35.38 748,156
01/29/2013 35 35.26 34.99 35.23 664,484
01/28/2013 35.03 35.073 34.785 35.05 521,292
01/25/2013 34.81 34.95 34.64 34.88 624,979
01/24/2013 34.56 34.81 34.469 34.6 1,061,024
01/23/2013 34.62 34.9 34.531 34.64 734,016
01/22/2013 34.75 34.81 34.61 34.68 1,560,735
01/18/2013 34.86 34.86 34.65 34.75 753,980
01/17/2013 34.75 34.86 34.49 34.77 661,431
01/16/2013 34.76 34.89 34.61 34.68 598,619
01/15/2013 34.33 34.975 34.33 34.8 731,847
01/14/2013 34.42 34.55 34.24 34.5 408,699
01/11/2013 34.7 34.7 34.35 34.45 379,966
01/10/2013 34.43 34.89 34.21 34.7 919,527
01/09/2013 34.42 34.5204 34.17 34.32 340,376
01/08/2013 34.45 34.6 34.29 34.33 723,839
01/07/2013 34.47 34.83 34.47 34.5 932,486
01/04/2013 34.7 34.77 34.46 34.6 704,968
01/03/2013 34.33 34.77 34.33 34.61 863,481
01/02/2013 33.89 34.29 33.89 34.26 1,033,193
12/31/2012 33.42 33.55 33.22 33.53 510,485
12/28/2012 33.4 33.64 33.3 33.4 358,836
12/27/2012 33.36 33.655 33.26 33.54 585,910
12/26/2012 33.51 33.83 33.35 33.54 434,023
12/24/2012 33.36 33.66 33.28 33.49 181,105
12/21/2012 33.29 33.75 33.23 33.5 889,161
12/20/2012 33.53 33.86 33.52 33.82 1,212,308
12/19/2012 33.99 34.1 33.7 33.74 1,175,979
12/18/2012 34.33 34.35 33.85 33.89 1,782,024
12/17/2012 34.26 34.6 34.21 34.26 1,131,027
12/14/2012 34.32 34.47 34.03 34.11 464,098
12/13/2012 34.32 34.54 34.18 34.28 189,620
12/12/2012 34.41 34.62 34.23 34.37 341,029
12/11/2012 34.64 34.64 34.16 34.26 407,741
12/10/2012 34.53 34.6 34.31 34.45 299,608
12/07/2012 34.98 35.06 34.37 34.52 420,555
12/06/2012 34.65 35.08 34.65 35.08 454,468
12/05/2012 34.8 34.99 34.66 34.99 683,616
12/04/2012 34.54 34.79 34.5 34.7 506,194
12/03/2012 34.65 35 34.46 34.52 726,177
11/30/2012 34.23 35.08 34.21 35.08 1,025,996
11/29/2012 34.17 34.42 34.1 34.17 570,820
11/28/2012 33.9 34.28 33.81 34.22 1,081,703
11/27/2012 34.44 34.44 34.01 34.04 569,542
11/26/2012 34.71 34.85 34.29 34.42 663,959
11/23/2012 34.69 34.74 34.57 34.71 123,351
11/21/2012 34.06 34.669 34.06 34.55 634,320
11/20/2012 34 34.31 33.91 34.3 529,165
11/19/2012 33.67 34.08 33.65 34.01 587,912
11/16/2012 33.61 33.85 33.53 33.83 782,523
11/15/2012 33.49 33.78 33.33 33.7 2,185,405
11/14/2012 33.8 33.88 33.46 33.53 1,905,725
11/13/2012 33.81 33.99 33.58 33.77 660,927
11/12/2012 34.08 34.08 33.76 33.8 1,582,857
11/09/2012 33.9 34.12 33.76 33.87 660,357
11/08/2012 34.24 34.38 33.94 33.95 520,199
11/07/2012 34.67 34.729 33.82 34.18 799,891
11/06/2012 34.52 35.09 34.52 34.86 1,097,890
11/05/2012 34.14 34.56 34.0526 34.44 1,444,502
11/02/2012 34.32 34.32 33.84 34.02 932,934
11/01/2012 33.74 34.6795 33.74 34.17 1,169,370
10/31/2012 33.53 33.76 33.28 33.67 1,609,016
10/26/2012 33.71 33.83 33.32 33.5 1,413,840
10/25/2012 33.55 33.85 33.22 33.58 2,621,876
10/24/2012 31.98 33.85 31.98 33.22 3,389,717
10/23/2012 34.58 35.47 34.57 35.25 1,226,202
10/22/2012 35.82 35.9 35.39 35.63 740,753
10/19/2012 36.16 36.31 35.64 35.73 805,354
10/18/2012 36.47 36.69 36.22 36.29 1,070,561
10/17/2012 37.37 37.42 36.19 36.42 1,839,416
10/16/2012 36.98 36.98 36.41 36.9 875,051
10/15/2012 36.38 36.53 36.16 36.46 454,807
10/12/2012 35.81 36.85 35.81 36.38 627,516
10/11/2012 36.24 36.55 36.24 36.52 726,162
10/10/2012 36.83 36.87 36.29 36.51 1,261,336
10/09/2012 37.26 37.33 36.92 36.97 373,696
10/08/2012 37.05 37.395 36.98 37.32 311,826
10/05/2012 37.33 37.61 37.12 37.24 493,996
10/04/2012 36.8 37.15 36.74 37.08 708,957
10/03/2012 36.9 37.1398 36.47 36.81 1,120,977
10/02/2012 37.23 37.38 37 37.09 883,268
10/01/2012 36.98 37.62 36.97 37.16 1,334,774
09/28/2012 36.82 36.95 36.57 36.92 865,405
09/27/2012 36.63 36.81 36.3 36.76 778,499
09/26/2012 36.24 36.44 36.15 36.41 747,642
09/25/2012 36.67 36.75 36.47 36.53 1,351,830
09/24/2012 36.17 36.56 36.05 36.5 601,957
09/21/2012 36.51 36.72 36.27 36.31 661,881
09/20/2012 36.13 36.47 36.13 36.42 988,340
09/19/2012 36.28 36.56 36.21 36.46 1,358,207
09/18/2012 36.79 37.02 36 36.21 1,276,908
09/17/2012 36.76 36.9801 36.71 36.76 719,047
09/14/2012 37.86 37.94 36.82 36.82 1,487,340
09/13/2012 36.96 37.88 36.96 37.88 823,485
09/12/2012 36.84 37.11 36.8 36.98 773,683
09/11/2012 36.9 37.15 36.58 36.7 718,549
09/10/2012 36.88 37.03 36.795 36.95 426,699
09/07/2012 36.96 36.96 36.6 36.87 438,273
09/06/2012 36.8 37.085 36.76 36.83 687,636
09/05/2012 36.87 36.98 36.73 36.8 445,623
09/04/2012 37.01 37.26 36.75 36.89 752,366
08/31/2012 36.58 37.34 36.47 37.32 834,608
08/30/2012 36.5 36.57 36.2 36.47 218,198
08/29/2012 36.57 36.76 36.5 36.62 309,344
08/28/2012 36.81 36.97 36.64 36.64 515,728
08/27/2012 36.94 37.06 36.76 36.95 462,510
08/24/2012 36.64 37.04 36.64 36.91 707,332
08/23/2012 36.67 36.89 36.503 36.72 999,441
08/22/2012 36.85 36.92 36.54 36.67 543,952
08/21/2012 36.86 37.09 36.86 36.9 952,435
08/20/2012 37.08 37.08 36.64 36.87 747,714
08/17/2012 36.89 37.02 36.82 37.02 1,305,551
08/16/2012 36.59 36.87 36.55 36.86 2,259,671
08/15/2012 36.32 36.67 36.25 36.67 1,321,757
08/14/2012 36 36.3 35.74 36.3 1,581,087
08/13/2012 35.47 35.52 35.3 35.5 337,094
08/10/2012 35.02 35.47 34.9 35.47 515,446
08/09/2012 35.34 35.65 35.15 35.33 556,016
08/08/2012 35.52 35.73 35.19 35.45 620,518
08/07/2012 35.66 35.98 35.47 35.68 1,027,824
08/06/2012 35.71 35.92 35.46 35.66 1,135,942
08/03/2012 35.13 35.85 34.96 35.85 1,236,071
08/02/2012 36.01 36.01 34.11 34.39 2,854,058
08/01/2012 37.3 37.3 36.34 36.38 1,337,001
07/31/2012 37.33 37.44 36.84 36.98 2,210,321
07/30/2012 37.26 37.33 36.98 37.05 1,631,550
07/27/2012 36.91 37.57 36.91 37.32 1,440,653
07/26/2012 36.83 37.08 36.74 36.82 944,444
07/25/2012 36.44 36.75 36.3 36.56 649,862
07/24/2012 37.2 37.2 36.2 36.45 881,224
07/23/2012 36.65 37.03 36.56 36.97 889,179
07/20/2012 37.05 37.2 36.92 37.05 1,007,519
07/19/2012 37.26 37.5 37.1 37.15 936,554
07/18/2012 36.96 37.42 36.96 37.17 942,381
07/17/2012 36.79 37.25 36.75 37.05 959,043
07/16/2012 36.88 36.97 36.66 36.66 553,552
07/13/2012 36.66 37 36.52 36.9 592,725
07/12/2012 36.36 36.76 36.16 36.51 484,692
07/11/2012 36.63 36.78 36.38 36.65 602,718
07/10/2012 36.79 37.04 36.605 36.7 563,299
07/09/2012 37.18 37.18 36.68 36.83 454,923
07/06/2012 37.05 37.16 36.915 37.16 1,270,518
07/05/2012 36.69 37.33 36.68 37.31 1,039,298
07/03/2012 36.88 36.9 36.43 36.8 267,351
07/02/2012 36.7 36.9 36.61 36.77 654,633
06/29/2012 36.15 36.6 36.07 36.49 949,238
06/28/2012 35.04 35.83 34.91 35.77 929,536
06/27/2012 35.04 35.1677 34.86 35.06 637,373
06/26/2012 35.51 35.7 35.13 35.29 829,970
06/25/2012 35.54 35.74 35.2 35.38 805,876
06/22/2012 35.63 35.88 35.48 35.8 852,604
06/21/2012 35.8 36 35.39 35.57 469,141
06/20/2012 35.84 35.91 35.49 35.72 615,098
06/19/2012 35.55 35.98 35.55 35.79 788,989
06/18/2012 35.33 35.73 35.27 35.5 854,569
06/15/2012 35.25 35.38 35.19 35.38 424,931
06/14/2012 35.36 35.49 35.03 35.11 594,939
06/13/2012 35.31 35.72 35.12 35.25 749,261
06/12/2012 35.01 35.43 34.99 35.42 509,675
06/11/2012 35.76 35.785 34.98 35 1,414,370
06/08/2012 35.54 35.62 35.3 35.59 391,157
06/07/2012 36.16 36.28 35.53 35.58 1,103,722
06/06/2012 35.18 35.87 35.18 35.87 636,308
06/05/2012 34.9 35.15 34.89 35.1 413,929
06/04/2012 34.67 35.04 34.57 35.01 894,433
06/01/2012 35.02 35.21 34.6 34.74 1,038,124
05/31/2012 35.36 35.58 35.15 35.27 1,667,324
05/30/2012 35.83 35.83 35.27 35.42 753,746
05/29/2012 35.8 35.8 35.4 35.58 818,585
05/25/2012 35.49 35.64 35.31 35.39 1,006,788
05/24/2012 35.01 36.31 34.84 35.33 1,459,687
05/23/2012 34.59 34.93 34.49 34.93 1,162,583
05/22/2012 34.48 34.71 34.24 34.63 2,547,374
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.