Quantcast

Willis Towers Watson Public Limited Company Ordinary Shares Historical Stock Prices

WLTW 
$155.76
*  
0.86
0.56%
Get WLTW Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading WLTW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    WLTW After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

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.
16:00 156.72 157.32 155.70 155.76 468,894
12/11/2018 156.34 156.84 153.62 154.9 523,240
12/10/2018 155.85 156.84 153.46 154.61 743,285
12/07/2018 156.24 157.63 155.46 156.5 966,911
12/06/2018 155.51 156.56 153.454 156.1 967,636
12/04/2018 161.06 161.97 156.69 157.31 728,628
12/03/2018 160.44 161.44 159.55 161.14 748,537
11/30/2018 158.66 160.18 158.66 159.45 1,149,325
11/29/2018 158.75 159.71 158.03 158.49 811,673
11/28/2018 157.12 160.34 156.54 159.49 1,504,378
11/27/2018 157.29 158.18 156.15 157.03 695,138
11/26/2018 157.53 157.561 156.34 157.33 629,670
11/23/2018 156.12 157.45 155.74 155.98 345,584
11/21/2018 156.72 159.075 155.52 156.73 560,310
11/20/2018 159.5 159.65 156.3 156.35 684,276
11/19/2018 158.5 161.085 158.44 160.26 836,958
11/16/2018 159.09 159.63 155.4333 158.86 1,228,746
11/15/2018 158.88 161.17 157.83 160.48 927,164
11/14/2018 160.61 160.82 158.43 159.79 1,082,390
11/13/2018 158.34 160.69 158.34 159.97 1,035,463
11/12/2018 159.46 159.93 157.92 158.51 804,090
11/09/2018 159.13 160.52 158.34 159.93 643,064
11/08/2018 157.51 160.84 157.51 160.35 774,617
11/07/2018 155.55 158.55 153.57 158.3 778,607
11/06/2018 154.69 155.49 153.52 154.7 810,424
11/05/2018 153.03 155.445 151.83 154.44 890,115
11/02/2018 148.35 152.42 146.79 152.39 1,388,597
11/01/2018 143.17 144.79 141.89 143.1 781,297
10/31/2018 142.18 144.86 141.52 143.16 839,831
10/30/2018 140.77 141.29 138.44 141.18 749,748
10/29/2018 140.4 142.86 139.13 140.36 982,732
10/26/2018 136.75 140.44 136.35 139.01 1,305,072
10/25/2018 135.47 138.92 135.12 138.11 732,791
10/24/2018 137.51 138.85 134.63 134.84 1,205,345
10/23/2018 138.35 139.5 136.62 137.85 601,354
10/22/2018 140.45 141.6 139.53 139.9 436,144
10/19/2018 138.08 140.36 138.08 139.98 424,895
10/18/2018 139.67 140.57 137.89 138.73 704,193
10/17/2018 139.94 140.93 134.5 139.83 510,355
10/16/2018 138.6 140.14 137.895 140.07 635,663
10/15/2018 136.84 139.07 136.32 137.98 677,370
10/12/2018 137.17 138.76 135.55 137.3 845,096
10/11/2018 139.3 139.41 135.35 136.07 1,061,249
10/10/2018 142.26 142.712 139.33 139.44 872,841
10/09/2018 142.57 144.03 141.84 142.59 473,657
10/08/2018 142.08 143.74 141.08 142.8 653,862
10/05/2018 142.66 143.2725 141.58 141.75 494,838
10/04/2018 142.51 143.11 141.72 142.67 398,432
10/03/2018 143.66 144.055 142.8 142.85 458,417
10/02/2018 141.44 142.92 140.72 142.9 675,635
10/01/2018 141.73 142.42 141.16 141.75 572,731
09/28/2018 140.47 141.69 139.725 140.94 1,047,693
09/27/2018 140.48 142.95 140.01 140.79 532,301
09/26/2018 142.76 143.46 139.83 140.96 1,076,653
09/25/2018 145.1 147.6899 142.69 142.84 715,005
09/24/2018 147.89 148.28 144.98 145.04 622,020
09/21/2018 149.08 149.4 148.3 148.48 984,830
09/20/2018 148.88 149.46 148.075 148.5 472,408
09/19/2018 146.65 148.75 145.92 148.35 523,433
09/18/2018 146.34 146.52 145.19 146.09 604,975
09/17/2018 147.27 147.4 146.01 146.36 368,517
09/14/2018 146.79 147.39 144.1538 146.95 428,884
09/13/2018 146.67 147.25 145.92 146.58 390,949
09/12/2018 148 148.03 146.02 146.2 367,501
09/11/2018 148.1 148.84 147.34 148.32 429,333
*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?

Smart Portfolio