Quantcast

Willis Towers Watson Public Limited Company Ordinary Shares Historical Stock Prices

WLTW 
$154.16
*  
1.76
1.15%
Get WLTW Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading WLTW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    WLTW Pre-Market
 
 
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: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
16:00 152.93 154.57 152.84 154.16 702,760
06/22/2018 152.93 154.57 152.84 154.16 691,267
06/21/2018 153.12 153.52 151.94 152.4 429,504
06/20/2018 154.07 156.2 153.28 153.45 603,513
06/19/2018 153.75 154.92 153.45 153.96 529,343
06/18/2018 154.74 155.435 153.78 154.98 490,144
06/15/2018 154.18 155.24 151.8 154.88 916,707
06/14/2018 157.75 157.75 155.71 156.04 424,175
06/13/2018 157.55 158.46 156.065 157 342,114
06/12/2018 157.56 158.13 156.655 157.27 425,952
06/11/2018 158.46 158.46 156.6575 157.51 298,388
06/08/2018 156.08 158.2 152.1046 158.13 501,956
06/07/2018 155.5 156.1 154.58 155.89 435,494
06/06/2018 153.05 155.06 152.12 154.91 429,692
06/05/2018 152.56 153.44 151.935 153.14 403,571
06/04/2018 151.94 153.06 151.26 152.73 347,050
06/01/2018 152.17 153.43 151.29 151.72 579,091
05/31/2018 152.84 152.96 150.8 151.15 1,003,219
05/30/2018 151.55 153.79 151.51 152.9 809,836
05/29/2018 153.46 154 150.19 150.75 701,309
05/25/2018 156.17 157.105 154.86 155.26 363,909
05/24/2018 156.23 156.73 153.575 156.56 602,971
05/23/2018 155.31 156.8 155.28 156.73 542,404
05/22/2018 156.01 157.07 155.16 155.88 395,641
05/21/2018 154.97 156.6 154.2591 155.62 274,333
05/18/2018 153.84 154.82 153.135 154.31 432,933
05/17/2018 153.36 154.82 151.77 154.14 332,068
05/16/2018 154.37 155.38 152.31 153.24 648,148
05/15/2018 154.25 155.96 153.52 153.95 1,124,965
05/14/2018 155.91 156.96 153.53 154.42 820,941
05/11/2018 155.22 156.13 154.04 155.37 638,567
05/10/2018 152.93 155.81 151.595 155.62 679,705
05/09/2018 153.87 153.87 149.93 152.21 1,165,408
05/08/2018 151.54 153.73 149.98 153.34 917,328
05/07/2018 148.54 153.48 145.57 151.32 848,576
05/04/2018 146.83 149.56 145.98 148.91 640,171
05/03/2018 145.8 147.56 144.34 147.46 602,328
05/02/2018 148.7 148.93 146.14 146.59 650,632
05/01/2018 147.87 148.64 146.795 148.55 560,203
04/30/2018 150.89 151.01 148.45 148.51 517,472
04/27/2018 149.83 151.375 149.14 150.75 469,059
04/26/2018 149.68 151.18 147.2201 149.95 400,411
04/25/2018 149.19 149.91 147.76 149.35 476,650
04/24/2018 151.62 152.51 148.7001 149.63 433,496
04/23/2018 151.5 152.61 150.165 151.06 486,909
04/20/2018 153.07 153.385 150.58 151.41 509,681
04/19/2018 152.55 154.69 150.99 152.69 477,708
04/18/2018 153.81 154.14 152.54 152.66 398,054
04/17/2018 152.85 154.4 152.54 152.94 522,482
04/16/2018 150.35 154.03 142.67 152.12 659,729
04/13/2018 149.91 150.8325 149.28 150.08 608,880
04/12/2018 147.5 148.86 146.95 147.89 510,804
04/11/2018 146 147.635 145.32 147.03 530,774
04/10/2018 146.87 148.27 146.48 147.02 577,119
04/09/2018 146.05 148.4 145.74 146 528,018
04/06/2018 147.74 148.735 145.15 146.15 501,882
04/05/2018 149.67 151.99 148.37 148.5 479,907
04/04/2018 146.37 149.24 146.02 148.95 608,391
04/03/2018 149.43 150.05 146.81 148.22 606,649
04/02/2018 152.35 152.5 146.92 148.99 640,405
03/29/2018 151.99 153.615 151.58 152.19 615,710
03/28/2018 150.42 153.615 149.69 151.29 682,213
03/27/2018 154.04 154.73 150.62 151.38 619,628
03/26/2018 152.22 154.33 150.65 154.14 775,985
03/23/2018 155.28 157.03 151.35 151.51 492,081
03/22/2018 157.13 158.65 154.56 154.66 480,114
*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