Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Towers WT (NQ: WLTW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 117.10 117.62 115.96 116.77 495,160 +0.23(+0.20%)
Oct 28, 2016 116.76 117.53 115.49 116.54 480,541 +0.02(+0.02%)
Oct 27, 2016 117.46 117.94 116.36 116.52 449,801 -0.45(-0.38%)
Oct 26, 2016 116.98 117.71 116.27 116.96 515,657 -0.31(-0.27%)
Oct 25, 2016 117.87 117.87 116.55 117.28 447,757 -0.78(-0.66%)
Oct 24, 2016 118.09 118.94 117.90 118.06 336,410 +0.46(+0.39%)
Oct 21, 2016 117.17 118.02 116.90 117.59 535,388 -0.64(-0.54%)
Oct 20, 2016 118.14 119.30 117.08 118.23 598,597 -1.19(-0.99%)
Oct 19, 2016 119.14 120.04 118.60 119.42 470,560 +0.70(+0.59%)
Oct 18, 2016 119.22 119.91 118.32 118.72 545,134 +0.85(+0.72%)
Oct 17, 2016 119.32 119.32 117.16 117.87 608,925 -1.19(-1.00%)
Oct 14, 2016 119.36 119.83 118.70 119.06 590,877 +0.43(+0.36%)
Oct 13, 2016 119.59 119.60 118.11 118.63 582,526 -1.84(-1.52%)
Oct 12, 2016 119.67 121.45 119.39 120.47 735,189 +1.08(+0.90%)
Oct 11, 2016 121.05 121.89 118.87 119.39 620,673 -2.12(-1.75%)
Oct 10, 2016 122.37 122.95 121.49 121.52 456,918 -0.04(-0.03%)
Oct 07, 2016 122.71 123.01 121.50 121.55 921,990 -0.95(-0.78%)
Oct 06, 2016 122.26 123.02 121.61 122.51 827,194 +0.12(+0.10%)
Oct 05, 2016 121.85 123.02 121.39 122.39 754,937 +0.36(+0.30%)
Oct 04, 2016 122.42 122.51 121.02 122.03 1,152,122 -0.50(-0.41%)
Oct 03, 2016 122.84 123.11 120.60 122.53 1,231,433 -0.61(-0.50%)
Sep 30, 2016 119.80 123.72 119.80 123.14 1,576,194 +2.76(+2.30%)
Sep 29, 2016 118.80 121.24 118.52 120.38 1,622,841 +1.67(+1.41%)
Sep 28, 2016 119.31 120.00 117.74 118.71 611,546 -0.40(-0.33%)
Sep 27, 2016 118.66 119.83 118.47 119.11 545,024 +0.83(+0.70%)
Sep 26, 2016 118.10 118.30 117.62 118.27 444,838 -0.08(-0.07%)
Sep 23, 2016 118.93 119.17 118.33 118.36 862,897 -1.01(-0.84%)
Sep 22, 2016 119.20 119.90 118.20 119.36 775,458 +0.72(+0.61%)
Sep 21, 2016 116.31 118.73 115.60 118.64 1,004,650 +2.51(+2.16%)
Sep 20, 2016 116.36 116.77 115.89 116.13 336,563 +0.92(+0.80%)
Sep 19, 2016 115.13 115.50 114.69 115.20 336,302 +0.67(+0.59%)
Sep 16, 2016 114.79 115.03 113.35 114.53 1,999,073 -1.08(-0.94%)
Sep 15, 2016 112.94 115.96 112.94 115.61 775,376 +2.61(+2.31%)
Sep 14, 2016 113.56 114.20 112.37 113.01 807,540 -0.73(-0.64%)
Sep 13, 2016 114.58 114.62 113.52 113.74 529,087 -2.00(-1.72%)
Sep 12, 2016 112.46 115.93 112.23 115.73 709,358 +2.97(+2.63%)
Sep 09, 2016 114.94 115.35 112.77 112.77 693,855 -3.12(-2.69%)
Sep 08, 2016 118.14 118.53 115.85 115.89 788,670 -2.89(-2.43%)
Sep 07, 2016 117.96 119.18 117.59 118.78 684,521 +0.82(+0.70%)
Sep 06, 2016 117.18 117.96 116.48 117.96 814,392 +1.04(+0.89%)
Sep 02, 2016 115.96 116.92 116.92 116.92 527,376 +1.55(+1.35%)
Sep 01, 2016 114.58 115.72 114.20 115.36 570,064 +0.78(+0.68%)
Aug 31, 2016 114.57 114.92 112.83 114.59 502,978 +0.06(+0.06%)
Aug 30, 2016 114.74 115.02 112.62 114.52 448,175 +0.02(+0.02%)
Aug 29, 2016 113.79 115.28 113.57 114.50 493,999 +0.86(+0.76%)
Aug 26, 2016 113.27 115.00 112.83 113.64 557,015 +0.72(+0.64%)
Aug 25, 2016 112.55 113.43 112.54 112.92 570,355 +0.00(+0.00%)
Aug 24, 2016 113.75 114.81 112.68 112.92 460,220 -0.83(-0.73%)
Aug 23, 2016 113.88 114.58 113.28 113.75 423,445 +0.15(+0.13%)
Aug 22, 2016 113.24 114.70 112.89 113.61 617,666 +0.21(+0.19%)
Aug 19, 2016 112.82 113.70 111.28 113.39 1,531,680 +0.15(+0.13%)
Aug 18, 2016 112.49 113.40 112.22 113.25 480,352 +0.58(+0.52%)
Aug 17, 2016 112.64 112.93 112.21 112.66 444,050 +0.42(+0.37%)
Aug 16, 2016 112.15 112.71 111.34 112.25 543,084 -0.05(-0.04%)
Aug 15, 2016 112.73 112.94 112.15 112.30 518,159 +0.06(+0.05%)
Aug 12, 2016 113.20 113.50 111.87 112.24 371,086 -1.18(-1.04%)
Aug 11, 2016 112.60 113.63 112.59 113.42 610,386 +0.86(+0.76%)
Aug 10, 2016 112.41 113.13 111.83 112.56 768,914 +0.55(+0.49%)
Aug 09, 2016 111.15 112.34 109.86 112.02 544,021 +0.59(+0.53%)
Aug 08, 2016 110.48 112.19 109.11 111.43 1,007,376 +0.62(+0.56%)
Aug 05, 2016 112.48 113.73 109.27 110.81 2,018,611 -3.85(-3.36%)
Aug 04, 2016 114.17 116.42 114.17 114.66 829,766 +0.25(+0.22%)
Aug 03, 2016 114.12 115.02 114.03 114.41 483,787 +0.60(+0.53%)
Aug 02, 2016 114.22 114.72 113.63 113.81 858,923 -0.62(-0.54%)
Aug 01, 2016 114.46 115.81 114.28 114.43 621,896 +0.20(+0.18%)
Jul 29, 2016 114.04 114.62 113.50 114.23 461,842 -0.11(-0.10%)
Jul 28, 2016 114.59 114.85 114.01 114.34 298,157 -0.49(-0.43%)
Jul 27, 2016 114.42 115.15 113.80 114.83 433,942 +0.47(+0.41%)
Jul 26, 2016 114.84 115.66 114.20 114.36 340,033 -0.22(-0.19%)
Jul 25, 2016 114.18 114.80 113.72 114.58 396,142 +0.05(+0.05%)
Jul 22, 2016 113.86 114.63 113.28 114.52 404,538 +0.56(+0.49%)
Jul 21, 2016 114.28 115.04 113.70 113.96 405,550 -0.62(-0.54%)
Jul 20, 2016 115.05 115.10 112.44 114.58 577,801 -0.16(-0.14%)
Jul 19, 2016 113.84 115.07 113.52 114.73 764,521 +0.18(+0.15%)
Jul 18, 2016 115.34 115.34 114.23 114.56 500,158 -0.56(-0.49%)
Jul 15, 2016 116.80 116.80 114.64 115.12 554,517 -1.34(-1.15%)
Jul 14, 2016 117.92 117.98 116.41 116.46 613,962 -0.35(-0.30%)
Jul 13, 2016 117.91 118.03 116.56 116.81 681,808 -0.72(-0.61%)
Jul 12, 2016 116.32 117.64 115.84 117.53 913,373 +1.55(+1.34%)
Jul 11, 2016 115.59 116.53 114.61 115.98 522,313 +0.42(+0.37%)
Jul 08, 2016 116.46 114.98 115.18 115.56 749,770 +0.57(+0.50%)
Jul 07, 2016 114.84 115.94 114.56 114.98 639,726 +0.89(+0.78%)
Jul 05, 2016 111.06 114.15 111.06 114.10 824,064 -0.48(-0.42%)
Jul 01, 2016 115.02 114.58 114.58 114.58 928,996 -0.29(-0.25%)
Jun 30, 2016 112.14 114.97 110.95 114.86 1,258,282 +3.06(+2.74%)
Jun 29, 2016 109.35 111.81 109.08 111.81 1,136,032 +3.18(+2.93%)
Jun 28, 2016 105.16 108.69 105.00 108.63 860,650 +4.29(+4.11%)
Jun 27, 2016 105.50 106.81 103.96 104.34 963,234 -3.32(-3.08%)
Jun 24, 2016 111.33 111.56 106.67 107.66 1,780,242 -9.79(-8.34%)
Jun 23, 2016 117.72 117.72 116.48 117.45 556,804 +1.07(+0.92%)
Jun 22, 2016 116.94 117.69 116.24 116.38 610,849 -0.77(-0.66%)
Jun 21, 2016 116.43 117.25 115.33 117.16 527,765 +0.98(+0.84%)
Jun 20, 2016 116.40 118.01 116.02 116.18 598,130 +0.86(+0.75%)
Jun 17, 2016 114.71 115.70 113.57 115.32 716,608 +0.45(+0.39%)
Jun 16, 2016 113.48 114.89 112.94 114.86 439,937 +0.64(+0.56%)
Jun 15, 2016 115.89 115.89 113.82 114.22 411,580 -0.75(-0.66%)
Jun 14, 2016 114.75 115.66 114.04 114.97 357,871 -0.47(-0.41%)
Jun 13, 2016 116.94 117.45 115.30 115.44 286,161 -1.42(-1.21%)
Jun 10, 2016 118.57 118.64 116.21 116.86 595,647 -2.36(-1.98%)
Jun 09, 2016 118.44 119.31 117.90 119.23 429,526 +0.51(+0.43%)
Jun 08, 2016 118.68 119.07 117.80 118.72 781,563 -0.20(-0.17%)
Jun 07, 2016 117.82 119.34 117.49 118.92 466,736 +1.44(+1.23%)
Jun 06, 2016 117.50 118.46 114.70 117.48 583,864 +0.18(+0.16%)
Jun 03, 2016 117.60 117.63 115.94 117.29 540,123 -1.17(-0.99%)
Jun 02, 2016 117.76 118.53 116.83 118.46 460,413 +0.62(+0.53%)
Jun 01, 2016 117.47 117.90 116.62 117.84 479,880 +0.05(+0.04%)
May 31, 2016 118.23 118.41 117.03 117.79 1,504,432 +0.10(+0.09%)
May 27, 2016 116.40 117.69 117.69 117.69 785,243 +1.20(+1.03%)
May 26, 2016 116.26 116.83 115.40 116.49 682,028 +0.14(+0.12%)
May 25, 2016 116.93 117.83 115.88 116.36 502,358 -0.15(-0.13%)
May 24, 2016 116.05 116.93 115.17 116.50 827,170 +0.62(+0.53%)
May 23, 2016 115.45 116.14 114.79 115.89 696,442 +0.35(+0.30%)
May 20, 2016 115.15 115.72 114.00 115.54 887,597 +0.42(+0.36%)
May 19, 2016 114.57 115.44 112.89 115.12 650,149 -0.14(-0.12%)
May 18, 2016 113.37 115.38 112.73 115.26 684,379 +1.71(+1.51%)
May 17, 2016 113.54 114.25 111.46 113.55 630,385 -0.46(-0.40%)
May 16, 2016 113.28 114.65 113.05 114.01 574,674 +0.86(+0.76%)
May 13, 2016 114.01 116.18 112.94 113.14 777,234 -0.85(-0.74%)
May 12, 2016 114.50 114.62 112.26 113.99 517,153 -0.29(-0.26%)
May 11, 2016 115.66 115.88 114.16 114.28 646,506 -1.20(-1.04%)
May 10, 2016 113.99 115.92 113.00 115.48 2,164,553 +1.90(+1.68%)
May 09, 2016 112.51 113.76 111.52 113.58 999,684 +1.73(+1.55%)
May 06, 2016 117.18 117.18 111.55 111.85 3,501,415 -5.61(-4.78%)
May 05, 2016 116.54 117.58 116.12 117.46 2,083,980 +1.01(+0.87%)
May 04, 2016 115.37 116.65 114.98 116.45 1,737,045 +0.27(+0.23%)
May 03, 2016 114.61 116.33 113.78 116.18 1,418,066 +0.29(+0.25%)
May 02, 2016 115.42 116.61 114.83 115.89 798,476 +0.97(+0.85%)
Apr 29, 2016 113.91 115.17 112.30 114.92 966,931 +0.69(+0.60%)
Apr 28, 2016 113.67 114.66 112.88 114.23 989,827 -0.50(-0.43%)
Apr 27, 2016 114.64 115.00 113.29 114.73 502,857 +0.27(+0.23%)
Apr 26, 2016 114.06 114.52 113.32 114.46 579,279 +1.01(+0.89%)
Apr 25, 2016 113.36 114.09 112.41 113.45 499,917 -0.45(-0.40%)
Apr 22, 2016 113.61 114.77 112.78 113.90 755,738 +0.72(+0.63%)
Apr 21, 2016 112.81 114.21 112.19 113.18 1,147,033 +0.64(+0.57%)
Apr 20, 2016 111.42 112.67 111.35 112.54 716,046 +0.58(+0.52%)
Apr 19, 2016 111.65 112.64 111.49 111.96 1,005,007 +0.39(+0.35%)
Apr 18, 2016 108.87 111.58 108.12 111.57 799,838 +2.59(+2.37%)
Apr 15, 2016 108.11 109.31 106.67 108.98 1,020,909 +0.67(+0.62%)
Apr 14, 2016 108.72 110.12 107.81 108.31 389,229 -0.25(-0.23%)
Apr 13, 2016 106.56 108.58 105.90 108.56 675,925 +2.02(+1.90%)
Apr 12, 2016 105.80 106.72 105.58 106.54 843,301 +1.06(+1.00%)
Apr 11, 2016 104.99 106.69 104.99 105.48 601,876 +1.13(+1.08%)
Apr 08, 2016 105.70 105.81 103.59 104.35 748,929 -0.12(-0.11%)
Apr 07, 2016 105.57 106.06 104.28 104.47 763,220 -1.78(-1.67%)
Apr 06, 2016 104.97 106.37 104.78 106.24 2,212,918 +1.29(+1.23%)
Apr 05, 2016 107.10 107.13 104.20 104.95 1,249,841 -3.29(-3.04%)
Apr 04, 2016 110.10 110.73 108.00 108.25 558,914 -2.10(-1.90%)
Apr 01, 2016 108.64 110.72 107.67 110.35 831,503 +1.17(+1.07%)
Mar 31, 2016 109.29 109.80 108.44 109.18 628,188 -0.07(-0.07%)
Mar 30, 2016 108.94 110.11 108.68 109.25 481,638 +0.70(+0.64%)
Mar 29, 2016 108.56 109.43 107.67 108.55 642,362 -0.24(-0.22%)
Mar 28, 2016 109.52 110.77 108.13 108.79 871,386 -0.63(-0.58%)
Mar 24, 2016 108.95 109.42 109.42 109.42 582,839 +0.03(+0.03%)
Mar 23, 2016 111.31 111.31 109.14 109.40 484,720 -1.91(-1.72%)
Mar 22, 2016 110.91 112.63 110.62 111.31 776,333 +0.02(+0.02%)
Mar 21, 2016 110.75 111.65 109.18 111.29 1,092,710 +0.16(+0.15%)
Mar 18, 2016 113.86 114.14 110.05 111.13 1,754,341 -2.53(-2.23%)
Mar 17, 2016 110.89 114.01 109.46 113.66 883,175 +2.94(+2.66%)
Mar 16, 2016 110.29 110.92 109.06 110.72 613,351 +0.11(+0.10%)
Mar 15, 2016 109.82 110.66 108.22 110.61 563,005 +0.06(+0.06%)
Mar 14, 2016 110.35 110.92 108.68 110.54 540,283 +0.01(+0.01%)
Mar 11, 2016 108.07 110.66 106.88 110.53 644,058 +3.48(+3.25%)
Mar 10, 2016 107.13 108.13 104.59 107.05 454,856 +0.30(+0.28%)
Mar 09, 2016 107.26 107.50 105.84 106.75 869,206 -0.20(-0.19%)
Mar 08, 2016 106.76 107.56 105.80 106.95 921,537 -0.22(-0.21%)
Mar 07, 2016 106.34 107.66 106.29 107.17 980,148 -0.22(-0.20%)
Mar 04, 2016 106.86 107.66 105.91 107.39 755,608 +0.17(+0.16%)
Mar 03, 2016 106.75 107.83 105.77 107.22 965,462 +0.20(+0.19%)
Mar 02, 2016 105.70 107.30 105.57 107.01 1,265,516 +1.16(+1.10%)
Mar 01, 2016 104.71 105.91 103.23 105.85 757,415 +2.01(+1.93%)
Feb 29, 2016 103.59 105.71 102.31 103.84 1,060,183 +0.52(+0.51%)
Feb 26, 2016 103.86 104.63 101.73 103.32 502,159 -0.12(-0.12%)
Feb 25, 2016 102.27 103.54 101.49 103.44 610,973 +1.21(+1.18%)
Feb 24, 2016 101.51 103.08 100.64 102.23 488,098 -0.30(-0.29%)
Feb 23, 2016 102.97 103.37 102.04 102.53 448,763 -1.05(-1.02%)
Feb 22, 2016 102.05 103.76 101.73 103.59 743,727 +2.48(+2.46%)
Feb 19, 2016 102.06 103.00 98.31 101.10 1,358,333 -1.16(-1.14%)
Feb 18, 2016 101.83 102.82 99.94 102.27 481,683 +0.33(+0.32%)
Feb 17, 2016 101.56 102.73 98.94 101.94 1,006,141 +0.43(+0.42%)
Feb 16, 2016 99.99 101.99 98.06 101.51 1,293,236 +2.69(+2.72%)
Feb 12, 2016 99.48 98.82 98.82 98.82 1,006,573 +0.65(+0.66%)
Feb 11, 2016 96.80 100.12 95.40 98.17 1,439,949 -0.36(-0.36%)
Feb 10, 2016 97.80 102.73 97.47 98.53 2,123,542 -2.87(-2.83%)
Feb 09, 2016 101.87 102.73 100.47 101.40 1,882,680 -0.47(-0.46%)
Feb 08, 2016 103.83 103.83 101.22 101.86 1,309,998 -2.62(-2.51%)
Feb 05, 2016 105.49 106.75 100.54 104.48 1,088,047 -1.55(-1.46%)
Feb 04, 2016 104.54 106.59 104.54 106.03 1,043,606 +1.52(+1.46%)
Feb 03, 2016 103.90 105.05 100.47 104.51 978,119 +3.20(+3.16%)
Feb 02, 2016 103.78 104.34 100.57 101.31 758,232 -3.61(-3.44%)
Feb 01, 2016 104.47 105.25 103.46 104.92 626,565 +0.03(+0.03%)
Jan 29, 2016 103.87 105.01 102.33 104.90 818,362 +1.73(+1.68%)
Jan 28, 2016 101.63 103.52 100.71 103.17 742,511 +1.71(+1.69%)
Jan 27, 2016 101.51 103.16 99.90 101.45 978,798 -0.27(-0.26%)
Jan 26, 2016 101.19 102.08 98.33 101.72 615,034 +0.81(+0.80%)
Jan 25, 2016 102.01 105.04 100.80 100.91 768,023 -1.68(-1.63%)
Jan 22, 2016 102.52 103.50 100.98 102.59 813,056 +1.79(+1.77%)
Jan 21, 2016 100.55 101.33 99.26 100.80 1,030,510 +0.64(+0.64%)
Jan 20, 2016 99.94 102.27 99.26 100.16 1,805,132 -0.99(-0.98%)
Jan 19, 2016 104.16 106.18 100.68 101.15 1,662,556 -1.97(-1.91%)
Jan 15, 2016 103.85 103.12 103.12 103.12 1,193,505 -1.69(-1.62%)
Jan 14, 2016 104.02 105.41 100.85 104.81 857,146 +1.40(+1.36%)
Jan 13, 2016 106.72 107.28 103.17 103.41 1,036,229 -2.47(-2.34%)
Jan 12, 2016 105.85 105.85 104.92 105.89 1,198,223 +0.53(+0.50%)
Jan 11, 2016 107.22 107.52 104.55 105.36 1,537,086 -1.51(-1.41%)
Jan 08, 2016 105.82 107.62 104.01 106.87 2,189,348 +1.53(+1.45%)
Jan 07, 2016 106.65 109.73 105.32 105.34 2,716,625 -4.61(-4.19%)
Jan 06, 2016 114.77 115.04 109.91 109.95 2,604,236 -5.37(-4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.