Historical Stock Prices

WTW 
$12.95
*  
0.97
6.97%
Get WTW Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading WTW now
Exchange: NYSE
Industry: Consumer Services
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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 13.9 13.9684 12.75 12.95 1,855,447
04/28/2016 13.96 14.24 13.85 13.92 1,193,824
04/27/2016 14.29 14.3799 14 14.1 1,151,636
04/26/2016 14.3 14.68 14.24 14.37 1,267,100
04/25/2016 14.36 14.64 14.27 14.36 517,806
04/22/2016 14.5 14.82 14.3 14.47 1,408,068
04/21/2016 14.63 14.78 14.29 14.61 1,002,898
04/20/2016 14.78 14.9294 14.43 14.61 1,248,578
04/19/2016 15.05 15.35 14.73 14.78 1,286,491
04/18/2016 15.36 15.5844 14.9 15.04 1,937,545
04/15/2016 15.1 15.83 15.1 15.5 1,746,575
04/14/2016 15.33 16.13 15.03 15.22 2,210,883
04/13/2016 14.57 15.46 14.511 15.3 2,508,009
04/12/2016 14.1 14.91 14.095 14.5 1,939,180
04/11/2016 14.38 14.78 14.12 14.14 1,057,927
04/08/2016 14.26 14.88 14.26 14.4 1,309,480
04/07/2016 14.21 14.58 14.05 14.25 1,753,066
04/06/2016 14.07 14.35 13.88 14.34 1,307,928
04/05/2016 14 14.47 13.81 14.04 1,443,226
04/04/2016 14.25 14.99 14.085 14.17 1,819,617
04/01/2016 14.31 14.4781 13.9368 14.42 1,695,879
03/31/2016 14.35 14.94 14.27 14.53 2,791,720
03/30/2016 14.27 14.75 13.945 14.45 1,822,374
03/29/2016 13.47 14.435 13.4 14.35 1,846,281
03/28/2016 13.28 13.75 13.2 13.65 1,389,918
03/24/2016 13.59 13.598 13 13.18 1,313,388
03/23/2016 12.99 13.84 12.8 13.13 1,438,944
03/22/2016 13.24 13.3 12.96 13.12 904,229
03/21/2016 13.52 13.74 13.19 13.38 1,195,407
03/18/2016 13.5 13.85 13.27 13.66 1,627,781
03/17/2016 13.96 14.19 13.46 13.64 1,393,802
03/16/2016 13.25 14.1896 12.91 13.7 2,842,098
03/15/2016 13.95 14.31 13.22 13.4 1,666,979
03/14/2016 14.63 14.63 13.91 14.16 1,363,333
03/11/2016 14.9 14.96 14.08 14.2 2,006,739
03/10/2016 14.39 14.7 13.75 14.44 2,661,001
03/09/2016 14.69 15.3 13.71 14.1 4,389,660
03/08/2016 14 15.62 13.6 14.34 4,797,454
03/07/2016 14.5 14.53 13.52 14.25 2,941,970
03/04/2016 15.23 15.43 14.03 14.27 5,086,920
03/03/2016 12.67 14.238 12.6 14.04 5,528,186
03/02/2016 12.97 13 12.1015 12.56 4,537,532
03/01/2016 11.7 12.26 11.62 11.91 4,812,592
02/29/2016 11.11 11.89 11.0105 11.77 7,609,685
02/26/2016 11.25 12.25 10.94 11.01 15,429,960
02/25/2016 15.43 16.16 15 15.55 12,576,340
02/24/2016 13.5 15.47 13.03 15.36 6,784,134
02/23/2016 14.45 14.45 13.66 13.79 3,614,174
02/22/2016 14.35 14.51 13.47 14.45 7,669,399
02/19/2016 13.145 15.29 13.02 14.92 16,847,120
02/18/2016 11.53 12.65 11.11 12.61 4,739,545
02/17/2016 11.28 12.05 11.28 11.44 2,667,420
02/16/2016 11.77 12.06 11.33 11.46 2,611,431
02/12/2016 10.66 11.75 10.66 11.05 2,951,466
02/11/2016 10.64 11.081 10.17 10.65 2,283,425
02/10/2016 11 11.56 10.98 11.15 3,625,038
02/09/2016 10.7 12.4196 10.295 10.81 5,339,990
02/08/2016 10.87 10.87 10.0251 10.33 2,951,954
02/05/2016 11.17 11.4435 10.9 11.1 2,169,155
02/04/2016 10.89 11.5797 10.72 11.49 2,852,198
02/03/2016 11.37 11.5 10.51 10.92 2,651,356
02/02/2016 12.26 12.3899 11.16 11.27 2,174,784
02/01/2016 12.84 13 12.17 12.46 1,710,599
01/29/2016 12.75 12.96 12.1501 12.69 2,605,627
01/28/2016 13.97 14.32 12.27 12.56 5,417,779
01/27/2016 13.4 14.59 13.19 13.75 9,888,430
01/26/2016 11.18 13.54 11.02 13.29 9,972,374
01/25/2016 11.36 11.7 10.92 11.12 2,278,778
01/22/2016 12.34 12.6399 11.47 11.54 3,649,703
01/21/2016 12.66 12.7 11.61 11.98 2,337,931
01/20/2016 11.5 12.7 10.61 12.53 5,294,317
01/19/2016 14.13 14.13 11.78 12.06 3,098,392
01/15/2016 13.5 14.34 13.49 13.76 2,631,273
01/14/2016 15.14 15.35 13.57 14.4 3,266,417
01/13/2016 14.9 16.02 14.61 14.74 3,510,532
01/12/2016 15.59 15.8999 14.3 14.81 5,495,281
01/11/2016 15.02 15.9 14.68 15.48 7,244,932
01/08/2016 20.01 20.14 14.44 14.85 14,729,710
01/07/2016 20.12 20.61 19.5 19.7 2,938,986
01/06/2016 20.44 21.32 19.55 21 3,736,578
01/05/2016 22.7 23.42 20.76 21.05 4,477,242
01/04/2016 21.34 21.93 20.52 21.72 4,997,911
12/31/2015 23.61 24.8 22.25 22.8 12,384,360
12/30/2015 20.63 24.22 20.63 23.05 19,285,150
12/29/2015 18.51 19.57 17.63 19.37 5,711,766
12/28/2015 18.15 20 18.01 18.11 4,371,863
12/24/2015 18.49 18.49 17.8 18 1,843,671
12/23/2015 19.18 19.6299 18.06 18.68 4,227,712
12/22/2015 20.9 21.05 18.89 18.99 4,233,266
12/21/2015 21.16 21.93 20.84 20.9 2,011,088
12/18/2015 22.52 22.52 20.85 20.99 2,443,998
12/17/2015 24.05 24.277 22.45 22.45 1,484,458
12/16/2015 24.38 24.82 23.615 23.94 1,201,525
12/15/2015 23.06 24.75 23.06 24.23 1,625,891
12/14/2015 24.31 24.45 22.265 23.02 2,519,066
12/11/2015 24.36 25.15 24.08 24.39 1,125,183
12/10/2015 24.56 25.25 22.792 24.8 1,698,849
12/09/2015 24.75 25.5 24.2 24.49 1,339,991
12/08/2015 25.85 25.9 23.6 24.84 2,146,855
12/07/2015 26.69 27.66 25.8 26.17 2,406,349
12/04/2015 25.73 26.45 25.11 26.28 1,294,743
12/03/2015 25.89 26.06 25 25.55 1,352,201
12/02/2015 26.56 26.8691 25.55 25.78 1,639,018
12/01/2015 26.42 26.84 25.52 26.56 2,038,632
11/30/2015 26.08 27 26 26.38 1,360,346
11/27/2015 26.5 26.6 25.76 26.2 652,800
11/25/2015 25.32 26.84 25.09 26.41 2,511,409
11/24/2015 25.88 26.21 24.95 25.15 1,397,494
11/23/2015 25.86 26.44 24.96 26.03 1,650,240
11/20/2015 26.66 27.38 25.61 25.97 2,138,782
11/19/2015 26.56 28.05 25.23 26.46 5,414,820
11/18/2015 23.78 27.81 23.78 26.61 7,857,099
11/17/2015 23.64 24.68 23.21 23.9 2,623,913
11/16/2015 23.81 24.2 23.25 23.51 2,694,064
11/13/2015 24.11 24.9 23.56 24 2,880,060
11/12/2015 23.14 25.08 22.71 24.19 4,664,828
11/11/2015 22.37 23.31 21.7 23.21 2,762,671
11/10/2015 23.18 23.24 21.31 22.54 4,739,497
11/09/2015 24.02 24.62 22.83 23.7 12,375,550
11/06/2015 20.62 23.55 20 22.89 21,713,250
11/05/2015 16.52 17.49 16.46 16.93 3,605,071
11/04/2015 16.2 16.69 16.15 16.5 1,467,101
11/03/2015 16.14 16.695 16.01 16.13 1,758,586
11/02/2015 15.25 16.3 15.25 16.14 1,921,193
10/30/2015 15.75 15.79 15.05 15.38 1,797,515
10/29/2015 16.55 16.63 15.45 15.75 2,113,854
10/28/2015 16.67 17.25 16.2 16.55 2,451,599
10/27/2015 16.12 16.88 16.01 16.69 3,376,549
10/26/2015 15.78 16.52 15.35 16.25 3,212,780
10/23/2015 15.58 16.2 15.04 15.75 5,154,121
10/22/2015 15.23 16.14 14.52 15.43 8,310,655
10/21/2015 19.43 19.94 15.321 15.4 25,906,680
10/20/2015 15.09 19.15 14.89 18.25 68,273,950
10/19/2015 11.99 15.09 10.76 13.92 71,333,660
10/16/2015 6.9 6.93 6.68 6.79 779,009
10/15/2015 7.02 7.08 6.79 6.9 683,656
10/14/2015 7.06 7.2 6.95 7.01 604,143
10/13/2015 7.03 7.25 7.01 7.08 496,150
10/12/2015 6.87 7.115 6.74 7.06 670,802
10/09/2015 7.31 7.38 6.895 6.9 796,451
10/08/2015 6.97 7.35 6.907 7.31 793,491
10/07/2015 6.7 7.01 6.635 6.98 1,022,919
10/06/2015 6.6 6.82 6.51 6.6 663,207
10/05/2015 6.01 6.65 6.0077 6.57 862,100
10/02/2015 6.02 6.12 5.7 5.98 1,031,127
10/01/2015 6.39 6.45 6.035 6.06 809,063
09/30/2015 6.34 6.4 6.22 6.38 638,937
09/29/2015 6.23 6.4379 6.17 6.28 700,459
09/28/2015 6.35 6.39 6.04 6.24 710,747
09/25/2015 6.36 6.43 6.205 6.42 670,056
09/24/2015 6.22 6.44 6.13 6.31 539,570
09/23/2015 6.66 6.66 6.18 6.28 987,321
09/22/2015 7.06 7.11 6.46 6.56 1,407,935
09/21/2015 6.81 7.14 6.78 7.13 1,178,796
09/18/2015 6.87 6.98 6.631 6.79 925,389
09/17/2015 6.78 7.09 6.65 6.92 1,537,271
09/16/2015 6.58 6.99 6.55 6.79 1,906,578
09/15/2015 6.12 6.78 6.03 6.54 4,121,583
09/14/2015 5.95 5.99 5.63 5.74 455,091
09/11/2015 5.92 6.07 5.7 5.91 1,198,156
09/10/2015 6.06 6.13 5.9 6 475,898
09/09/2015 6.36 6.39 6.025 6.08 582,265
09/08/2015 6.37 6.37 6.21 6.31 509,498
09/04/2015 6.36 6.37 6.09 6.15 511,224
09/03/2015 6.27 6.54 6.1805 6.4 1,121,682
09/02/2015 5.98 6.31 5.92 6.29 1,509,251
09/01/2015 5.96 6.19 5.83 5.9 943,319
08/31/2015 5.9 6.25 5.85 6.15 1,525,078
08/28/2015 5.78 6.05 5.71 5.98 644,761
08/27/2015 5.83 6.078 5.75 5.82 894,098
08/26/2015 5.59 5.85 5.44 5.8 786,828
08/25/2015 5.58 5.75 5.44 5.45 650,854
08/24/2015 5.48 5.69 4.95 5.45 1,074,720
08/21/2015 5.7 5.89 5.6 5.87 788,684
08/20/2015 5.95 6.21 5.8 5.85 775,286
08/19/2015 5.98 6.34 5.8249 6.17 2,050,855
08/18/2015 5.82 5.888 5.6 5.71 810,325
08/17/2015 5.95 6.08 5.8338 5.89 802,780
08/14/2015 6 6.2 5.84 5.91 863,889
08/13/2015 6.29 6.39 6 6.09 1,316,947
08/12/2015 5.67 6.27 5.4201 6.26 1,679,781
08/11/2015 5.89 6.03 5.37 5.65 1,400,928
08/10/2015 5.95 6.24 5.73 6 2,303,466
08/07/2015 5.08 6 4.84 5.94 3,045,494
08/06/2015 5.67 5.7 4.85 5.06 5,382,807
08/05/2015 4.21 4.5 4.19 4.46 1,368,601
08/04/2015 4.13 4.29 4.1 4.18 529,957
08/03/2015 4.03 4.31 3.98 4.16 749,270
07/31/2015 4.17 4.3597 3.96 4 806,637
07/30/2015 4.04 4.2 3.93 4.14 615,200
07/29/2015 4.06 4.17 3.95 3.97 470,323
07/28/2015 3.88 4.07 3.75 4.02 761,544
07/27/2015 4.1 4.12 3.81 3.86 846,513
07/24/2015 4.33 4.35 4.035 4.07 582,720
07/23/2015 4.46 4.46 4.31 4.35 589,534
07/22/2015 4.18 4.4 4.13 4.34 813,275
07/21/2015 4.29 4.35 4.15 4.21 588,189
07/20/2015 4.16 4.2128 4.01 4.13 748,620
07/17/2015 4.24 4.34 4.11 4.15 642,431
07/16/2015 3.99 4.3101 3.97 4.25 1,077,917
07/15/2015 4.03 4.1 3.93 3.97 745,240
07/14/2015 3.98 4.08 3.88 4.01 899,690
07/13/2015 4.06 4.1366 3.77 3.99 1,558,939
07/10/2015 3.84 4.17 3.8 3.97 1,995,525
07/09/2015 3.98 4.0599 3.76 3.78 2,628,843
07/08/2015 4.12 4.2399 3.97 3.97 1,992,944
07/07/2015 4.39 4.46 3.67 4.15 4,046,449
07/06/2015 5.22 5.22 4.38 4.42 7,236,547
07/02/2015 4.67 4.67 4.055 4.09 2,537,593
07/01/2015 4.86 4.93 4.51 4.68 1,696,242
06/30/2015 5 5.08 4.8401 4.85 1,268,152
06/29/2015 5.02 5.05 4.94 4.99 1,101,398
06/26/2015 4.91 5.11 4.82 5.1 1,879,149
06/25/2015 4.94 5.09 4.78 5.02 1,738,213
06/24/2015 5.19 5.238 4.8203 4.92 1,618,112
06/23/2015 5.28 5.35 5.15 5.21 1,436,238
06/22/2015 5.27 5.331 5.15 5.25 684,519
06/19/2015 5.23 5.36 5.12 5.23 1,159,229
06/18/2015 5.18 5.41 5.18 5.21 1,036,671
06/17/2015 5.07 5.58 5.05 5.19 2,946,629
06/16/2015 4.91 5.25 4.86 5.07 1,398,559
06/15/2015 4.87 4.95 4.7099 4.89 1,541,365
06/12/2015 4.99 5.0319 4.81 4.87 1,223,894
06/11/2015 5.2 5.281 4.96 4.99 1,314,217
06/10/2015 5.12 5.26 5.12 5.2 826,528
06/09/2015 5.37 5.47 5.09 5.1 1,080,694
06/08/2015 5.47 5.5 5.33 5.37 641,052
06/05/2015 5.51 5.58 5.4 5.49 328,387
06/04/2015 5.57 5.68 5.39 5.53 600,564
06/03/2015 5.65 5.7 5.33 5.57 1,290,538
06/02/2015 5.45 5.76 5.43 5.51 1,671,677
06/01/2015 5.47 5.53 5.13 5.47 1,281,235
05/29/2015 5.7 5.75 5.43 5.48 1,495,922
05/28/2015 5.83 5.91 5.4 5.69 1,698,621
05/27/2015 6.21 6.21 5.8 5.86 1,342,528
05/26/2015 6.15 6.29 6.02 6.19 996,577
05/22/2015 6.38 6.42 6.11 6.16 1,036,297
05/21/2015 6.49 6.65 6.3 6.38 1,046,913
05/20/2015 6.52 6.61 6.43 6.52 548,355
05/19/2015 6.62 6.65 6.3635 6.53 1,056,363
05/18/2015 7.17 7.18 6.57 6.59 2,031,843
05/15/2015 7.22 7.29 7.1 7.18 781,237
05/14/2015 7.22 7.265 6.98 7.23 2,088,790
05/13/2015 7.33 7.42 7.16 7.22 579,178
05/12/2015 7.15 7.47 7.06 7.33 847,465
05/11/2015 7.4 7.47 7.16 7.2 908,374
05/08/2015 7.44 7.45 7.13 7.36 1,149,123
05/07/2015 7.38 7.6 7.14 7.4 1,786,824
05/06/2015 8.55 8.55 7.1 7.39 2,561,019
05/05/2015 8.47 8.55 8.16 8.19 1,156,463
05/04/2015 8.59 8.93 8.41 8.46 1,098,983
05/01/2015 8.58 8.77 8.44 8.55 895,026
04/30/2015 8.62 8.72 8.41 8.55 815,381
04/29/2015 8.61 8.65 8.32 8.6 417,433
*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?