Willis Group Holdings Limited Historical Stock Prices

WSH 
$46.87
*  
0.01
0.02%
Get WSH Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading WSH now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 02-JUL-2014 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.03  47.47  46.60  46.87 1,512,566
07/02/2015 46.93 47.47 46.6 46.87 1,514,306
07/01/2015 47.42 47.53 46.36 46.86 4,866,385
06/30/2015 48.68 48.83 46.76 46.9 6,537,652
06/29/2015 46.18 46.18 45.28 45.4 704,927
06/26/2015 45.84 46.65 45.84 46.62 349,522
06/25/2015 47.25 47.76 46.76 46.77 306,407
06/24/2015 47.62 47.66 47.17 47.18 277,376
06/23/2015 47.7 47.82 47.43 47.62 656,359
06/22/2015 47.78 47.87 47.24 47.62 276,297
06/19/2015 47.93 48.06 47.54 47.58 468,416
06/18/2015 47.87 48.15 47.57 48.03 236,456
06/17/2015 47.76 48.01 47.5 47.73 431,381
06/16/2015 47.42 47.77 47.242 47.62 480,468
06/15/2015 47.3 47.62 47.13 47.48 394,826
06/12/2015 47.93 48.13 47.55 47.63 481,262
06/11/2015 47.6 48.26 47.6 48.11 382,251
06/10/2015 47.42 47.76 47.21 47.56 465,830
06/09/2015 47.27 47.34 47.09 47.2 379,600
06/08/2015 47.37 47.52 47.08 47.32 355,184
06/05/2015 47.22 47.46 47.03 47.33 213,327
06/04/2015 47.43 47.59 47.16 47.19 306,786
06/03/2015 47.77 47.85 47.492 47.65 421,672
06/02/2015 47.51 47.74 47.22 47.6 412,227
06/01/2015 47.62 47.76 47.23 47.61 458,434
05/29/2015 48.04 48.17 47.305 47.46 749,339
05/28/2015 47.97 48.14 47.73 47.94 407,438
05/27/2015 48.15 48.24 47.81 48.03 670,052
05/26/2015 48.34 48.4213 47.82 47.99 390,208
05/22/2015 48.33 48.52 48.24 48.48 274,275
05/21/2015 48.56 48.64 48.26 48.34 571,237
05/20/2015 48.61 48.72 48.3 48.65 507,430
05/19/2015 48.41 49.15 47.88 48.53 732,734
05/18/2015 47.41 48.36 47.31 48.36 568,945
05/15/2015 47.74 47.78 47.24 47.4 548,724
05/14/2015 47.29 47.65 47.19 47.63 567,343
05/13/2015 47.41 47.45 47.12 47.14 642,853
05/12/2015 47.33 47.48 47.13 47.27 648,735
05/11/2015 47.9 48.11 47.51 47.55 648,828
05/08/2015 48.26 48.3485 47.77 47.89 467,588
05/07/2015 47.38 47.97 47 47.91 764,142
05/06/2015 47.25 47.58 46.07 47.46 766,544
05/05/2015 47.71 48.12 47.29 47.65 988,697
05/04/2015 48.75 48.8 47.79 47.9 1,256,616
05/01/2015 48.74 49 48.31 48.68 785,501
04/30/2015 49.07 49.19 48.38 48.63 800,125
04/29/2015 49.28 49.36 48.3 49.1 1,089,465
04/28/2015 48.99 49.44 48.89 49.32 797,727
04/27/2015 49.54 49.59 48.88 49.06 697,052
04/24/2015 49 49.41 48.69 49.39 685,779
04/23/2015 48.87 49.365 48.87 49.02 627,129
04/22/2015 48.94 48.94 48.45 48.77 317,551
04/21/2015 49.08 49.37 48.83 48.95 275,371
04/20/2015 48.97 49.07 48.78 49 336,477
04/17/2015 49.05 49.148 48.64 48.88 313,336
04/16/2015 49.47 49.72 49.21 49.28 412,311
04/15/2015 49.79 49.96 49.54 49.55 378,586
04/14/2015 49.48 49.76 49.26 49.74 377,944
04/13/2015 49.23 49.57 49.2 49.46 314,054
04/10/2015 49.24 49.49 49.106 49.33 328,795
04/09/2015 49.08 49.3 48.89 49.16 384,617
04/08/2015 48.92 49.17 48.75 49.09 631,597
04/07/2015 49.12 49.23 48.84 48.94 452,902
04/06/2015 48.23 49.11 48.22 48.97 415,261
04/02/2015 48.32 48.56 48.13 48.48 450,103
04/01/2015 48.1 48.42 47.79 48.37 691,967
03/31/2015 48.44 48.47 48.01 48.18 801,766
03/30/2015 48.25 48.82 48.12 48.63 373,893
03/27/2015 47.78 48.01 47.51 48 514,178
03/26/2015 48.02 48.12 47.7 48.05 633,555
03/25/2015 48.65 48.81 48.15 48.19 617,156
03/24/2015 48.95 49.01 48.6 48.64 468,062
03/23/2015 49.09 49.32 48.99 49.01 424,298
03/20/2015 49.34 49.46 48.95 49.17 1,025,594
03/19/2015 49.29 49.51 48.89 49.19 614,459
03/18/2015 49.04 49.61 48.83 49.36 566,914
03/17/2015 49.04 49.12 48.61 49.1 635,331
03/16/2015 48.48 49.17 48.27 49.11 985,975
03/13/2015 48.2 48.34 47.78 48.27 797,615
03/12/2015 48.1 48.25 47.95 48.15 814,291
03/11/2015 47.13 47.87 47.12 47.73 716,672
03/10/2015 47.24 47.29 46.59 47.11 511,468
03/09/2015 47.17 47.59 46.93 47.54 384,497
03/06/2015 47.76 48 47.115 47.21 444,108
03/05/2015 47.48 47.96 47.31 47.77 313,958
03/04/2015 47.92 47.92 47.36 47.5 498,195
03/03/2015 48 48.28 47.62 48.06 1,674,590
03/02/2015 47.8 48.17 47.5 48.11 1,332,208
02/27/2015 47.4 47.84 47.3 47.72 1,129,768
02/26/2015 47.57 47.76 47.295 47.55 881,537
02/25/2015 47.64 47.78 47.432 47.62 457,358
02/24/2015 47.88 47.97 47.63 47.73 846,574
02/23/2015 47.63 47.76 47.41 47.75 512,576
02/20/2015 47.57 47.87 47.24 47.75 933,094
02/19/2015 47.3 47.76 47.17 47.74 1,385,055
02/18/2015 47.58 47.85 47.28 47.5 1,319,200
02/17/2015 47.86 48.07 47.29 47.69 1,040,258
02/13/2015 48.26 48.5 46.97 47.83 1,740,999
02/12/2015 48.69 48.88 47.67 48.38 1,387,060
02/11/2015 45.08 47.95 45.08 47.88 1,825,927
02/10/2015 45 45.23 44.74 44.99 819,471
02/09/2015 44.71 45.13 44.6 44.82 815,580
02/06/2015 45.11 45.19 44.82 44.89 564,637
02/05/2015 44.95 45.21 44.78 44.99 609,829
02/04/2015 44.53 45.05 44.26 44.88 905,587
02/03/2015 44.09 44.66 43.65 44.59 598,283
02/02/2015 43.48 43.96 43.19 43.96 586,488
01/30/2015 43.39 43.61 43.15 43.3 693,550
01/29/2015 42.84 43.76 42.81 43.69 1,393,018
01/28/2015 43.39 43.39 42.82 42.84 661,855
01/27/2015 43.18 43.43 43.03 43.12 593,404
01/26/2015 43.13 43.62 42.9 43.58 567,056
01/23/2015 43.47 43.6199 43.18 43.23 498,038
01/22/2015 43.38 43.51 42.9 43.47 1,358,554
01/21/2015 43.17 43.58 43 43.12 693,478
01/20/2015 43.96 44.13 43.13 43.22 970,589
01/16/2015 43.92 44.08 43.66 43.92 704,865
01/15/2015 44.05 44.34 43.59 43.9 634,682
01/14/2015 43.92 44.12 43.645 44.01 630,311
01/13/2015 44.53 45.2 44.05 44.4 1,109,577
01/12/2015 44.76 44.9 44.35 44.35 716,315
01/09/2015 45.24 45.24 44.68 44.75 814,868
01/08/2015 45 45.37 44.82 45.15 908,980
01/07/2015 44.81 44.91 44.09 44.64 922,873
01/06/2015 44.12 44.46 43.58 44.01 920,092
01/05/2015 44.3 44.39 44 44.23 910,734
01/02/2015 45 45.22 44 44.55 553,674
12/31/2014 45.3 45.44 44.8 44.81 407,738
12/30/2014 45.17 45.41 44.85 45.3 429,895
12/29/2014 44.91 45.32 43.76 45.11 477,846
12/26/2014 45.28 45.37 44.96 45.26 597,208
12/24/2014 45.51 45.66 45.28 45.28 196,137
12/23/2014 45.22 45.565 44.81 45.32 571,658
12/22/2014 44.94 45.05 44.9 45.03 600,064
12/19/2014 44.92 45 44.68 45 1,214,246
12/18/2014 44.97 45.26 44.46 44.69 1,149,147
12/17/2014 43.55 44.67 42.77 44.63 1,649,025
12/16/2014 43.33 43.95 43.14 43.41 1,252,115
12/15/2014 43.85 43.95 43.03 43.5 1,091,973
12/12/2014 43.17 43.46 42.89 42.91 639,785
12/11/2014 43.57 43.89 43.36 43.5 616,847
12/10/2014 43.87 43.92 43.14 43.44 707,090
12/09/2014 43.53 44.05 43.21 44 550,483
12/08/2014 43.92 44.37 43.68 44.26 400,599
12/05/2014 43.82 44.015 43.56 43.94 421,772
12/04/2014 43.47 43.74 43.33 43.73 383,592
12/03/2014 42.82 43.47 42.5 43.47 514,672
12/02/2014 42.46 42.84 42.46 42.83 523,872
12/01/2014 42.51 42.84 42.38 42.42 526,766
11/28/2014 42.89 43.17 42.42 42.71 294,034
11/26/2014 42.92 42.94 42.53 42.9 178,771
11/25/2014 43.21 43.46 42.82 42.83 408,453
11/24/2014 42.89 43.32 42.79 43.21 533,834
11/21/2014 42.95 42.95 42.54 42.77 573,213
11/20/2014 42.35 42.79 42.216 42.65 475,509
11/19/2014 42.16 42.53 42.04 42.46 608,760
11/18/2014 41.73 42.48 41.582 42.23 1,266,632
11/17/2014 41.47 41.74 41.28 41.74 490,641
11/14/2014 41.66 41.8 41.39 41.59 481,856
11/13/2014 41.24 41.81 41.15 41.51 637,831
11/12/2014 41.73 41.87 41.27 41.27 859,734
11/11/2014 42.31 42.44 41.7 41.86 772,223
11/10/2014 41.93 42.41 41.78 42.26 800,173
11/07/2014 41.61 42.025 41.54 41.98 979,724
11/06/2014 41.34 41.685 41.15 41.66 1,055,823
11/05/2014 40.51 40.93 40.08 40.8 821,104
11/04/2014 40.21 40.33 40.04 40.23 1,166,838
11/03/2014 40.41 40.56 40.08 40.26 1,336,602
10/31/2014 40.38 40.61 40.18 40.53 1,271,348
10/30/2014 39.96 40.27 39.815 40.06 816,232
10/29/2014 41.07 41.48 39.97 40.16 1,809,703
10/28/2014 41.18 41.59 41.05 41.59 692,120
10/27/2014 40.54 41.14 40.46 41.09 473,635
10/24/2014 40.46 40.86 40.44 40.58 1,033,249
10/23/2014 41.15 41.17 40.47 40.5 547,778
10/22/2014 41.08 41.32 40.78 40.79 472,144
10/21/2014 41.07 41.26 40.88 41.08 719,341
10/20/2014 40.31 40.58 40.01 40.51 739,457
10/17/2014 39.63 40.33 39.555 40.29 639,858
10/16/2014 39.21 39.8 39.11 39.51 771,526
10/15/2014 39.75 39.96 39.41 39.71 1,075,317
10/14/2014 40.06 40.3 39.92 40.01 791,821
10/13/2014 40.19 40.37 39.79 39.91 976,791
10/10/2014 40.36 40.62 40.16 40.16 770,620
10/09/2014 40.95 41.05 40.31 40.4 833,585
10/08/2014 40.76 41.07 40.44 41.01 473,447
10/07/2014 41.08 41.08 40.62 40.65 360,922
10/06/2014 41.34 41.56 41.13 41.27 439,915
10/03/2014 40.83 41.37 40.73 41.3 474,793
10/02/2014 40.65 40.965 40.49 40.64 914,500
10/01/2014 41.25 41.48 40.56 40.65 1,058,567
09/30/2014 41.36 41.5 41.085 41.4 776,091
09/29/2014 41.03 41.47 40.8025 41.4 620,457
09/26/2014 41.13 41.51 40.89 41.28 444,876
09/25/2014 41.63 41.765 41.12 41.3 573,757
09/24/2014 41.48 42.03 41.25 41.89 491,532
09/23/2014 41.8 41.98 41.38 41.46 759,970
09/22/2014 42.56 42.57 41.9 41.94 798,461
09/19/2014 42.96 43.05 42.44 42.6 1,152,480
09/18/2014 42.67 42.92 42.66 42.85 541,333
09/17/2014 42.37 42.7 42.35 42.61 606,788
09/16/2014 42.47 42.579 42.28 42.35 418,927
09/15/2014 42.57 42.67 42.48 42.55 521,893
09/12/2014 42.65 42.7 42.3 42.6 1,099,633
09/11/2014 42.18 42.72 42.06 42.65 686,848
09/10/2014 42.23 42.43 42.16 42.35 392,695
09/09/2014 42.25 42.44 42.05 42.26 384,000
09/08/2014 42.37 42.578 42.18 42.33 435,674
09/05/2014 42.44 42.44 42.13 42.27 369,387
09/04/2014 42.44 42.79 42.32 42.43 358,308
09/03/2014 42.41 42.58 42.3 42.39 355,520
09/02/2014 42.41 42.82 42.06 42.36 641,092
08/29/2014 41.84 42.09 41.7 41.97 302,364
08/28/2014 41.85 42.051 41.7 41.84 258,617
08/27/2014 41.58 41.92 41.51 41.87 514,215
08/26/2014 41.86 42.07 41.6 41.6 452,464
08/25/2014 41.85 42.18 41.64 41.81 514,372
08/22/2014 41.82 41.86 41.6247 41.65 185,384
08/21/2014 41.65 41.915 41.4901 41.86 196,481
08/20/2014 41.3 41.59 41.18 41.56 316,169
08/19/2014 41.42 41.42 41.25 41.31 433,682
08/18/2014 41.33 41.4 41.25 41.32 558,756
08/15/2014 41.51 41.69 40.96 41.26 295,292
08/14/2014 41.27 41.5 41.233 41.36 253,178
08/13/2014 41.03 41.285 40.78 41.25 418,559
08/12/2014 40.88 41.05 40.76 40.88 291,311
08/11/2014 40.86 41.2 40.86 40.97 457,694
08/08/2014 40.3 40.96 40.15 40.83 959,420
08/07/2014 40.08 40.35 39.81 40.31 1,795,360
08/06/2014 40.06 40.29 40.01 40.07 635,221
08/05/2014 40.07 40.48 40.07 40.26 1,068,762
08/04/2014 40.55 40.68 40.06 40.18 818,387
08/01/2014 40.73 40.82 40.23 40.56 1,205,493
07/31/2014 40.77 40.86 40.285 40.75 1,586,425
07/30/2014 41.49 41.49 40.2201 40.59 1,994,505
07/29/2014 41.91 42.1 41.47 41.54 733,334
07/28/2014 41.2 41.84 41.15 41.76 626,848
07/25/2014 42.58 42.88 41.49 41.54 717,722
07/24/2014 42.84 43.02 42.78 42.78 252,515
07/23/2014 42.81 43.07 42.7 42.83 433,369
07/22/2014 42.57 42.77 42.39 42.72 334,363
07/21/2014 42.31 42.61 42.08 42.54 704,802
07/18/2014 42.61 42.77 42.27 42.48 444,389
07/17/2014 42.41 42.765 42.26 42.45 1,031,133
07/16/2014 42.53 42.7 42.2895 42.49 438,195
07/15/2014 42.61 42.9 42.38 42.4 647,405
07/14/2014 43 43.23 42.74 42.75 1,167,796
07/11/2014 42.71 42.96 42.53 42.92 584,976
07/10/2014 42.42 43.015 42.19 42.82 554,218
07/09/2014 43 43.1 42.8875 43 479,973
07/08/2014 43.12 43.24 42.88 43 304,004
07/07/2014 43.38 43.45 43.16 43.26 905,607
07/03/2014 43.62 43.62 43.34 43.44 550,642
07/02/2014 43.85 44.11 43.315 43.44 607,760
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?