WILLIS GROUP HOLDINGS $40.95

down -0.49


21/5/2013 04:21 PM  |  NYSE : WSH  |  Industries : Finance and Insurance / Agencies, Brokerages, and Other Insurance Related Activities
Type:

WSH historical data

Date Open High Low Close Volume
5/20/2013 41.57 41.62 41.21 41.44 6212
5/17/2013 41.66 41.72 40.00 41.68 13816
5/16/2013 41.62 41.97 41.62 41.85 7160
5/15/2013 41.30 41.85 41.28 41.78 9496
5/14/2013 41.40 41.49 41.20 41.46 4535
5/13/2013 40.53 41.35 40.52 41.28 7348
5/10/2013 40.49 40.80 40.32 40.71 5317
5/9/2013 41.33 41.33 40.50 40.51 4891
5/8/2013 40.72 40.96 40.57 40.92 8414
5/7/2013 40.68 40.78 40.53 40.63 6188
5/6/2013 40.85 40.95 40.78 40.81 3456
5/3/2013 40.76 43.02 40.72 40.85 5910
5/2/2013 40.40 40.92 40.40 40.85 6394
5/1/2013 39.99 40.65 39.86 40.34 14001
4/30/2013 38.86 39.92 38.85 39.68 11433
4/29/2013 39.09 39.28 38.97 39.00 7566
4/26/2013 39.13 39.27 38.88 39.09 7121
4/25/2013 39.00 39.32 38.86 39.23 3757
4/24/2013 38.92 39.06 38.76 38.86 2929
4/23/2013 37.86 39.15 37.86 38.91 4416
4/22/2013 38.58 38.92 38.33 38.77 3166
4/19/2013 38.35 38.58 38.24 38.58 2676
4/18/2013 38.71 38.75 38.09 38.35 4273
4/17/2013 38.98 39.04 38.65 38.70 3444
4/16/2013 39.30 39.32 38.87 39.08 4839
4/15/2013 39.11 39.91 39.11 39.20 8018
4/12/2013 39.20 39.49 39.18 39.33 7243
4/11/2013 38.96 39.69 38.96 39.28 13323
4/10/2013 38.76 39.05 38.59 39.00 6881
4/9/2013 38.55 38.86 38.50 38.66 4937
4/8/2013 38.40 38.58 38.26 38.50 3090
4/5/2013 37.90 38.50 37.86 38.42 4932
4/4/2013 38.47 38.74 38.22 38.27 5284
4/3/2013 39.13 39.16 38.27 38.39 8824
4/2/2013 39.34 39.49 39.02 39.11 2712
4/1/2013 39.41 39.60 39.04 39.34 4804
3/28/2013 38.92 39.50 38.71 39.49 8912
3/27/2013 38.88 39.02 38.60 38.91 7251
3/26/2013 38.49 38.93 38.48 38.90 4500
3/25/2013 38.68 38.97 38.58 38.78 4198
3/22/2013 38.90 39.09 38.59 38.62 4197
3/21/2013 38.76 38.94 38.65 38.79 6745
3/20/2013 38.26 38.90 38.26 38.83 10711
3/19/2013 37.88 38.23 37.86 38.20 6364
3/18/2013 37.81 38.08 37.67 37.74 10216
3/15/2013 38.02 38.24 37.92 38.01 7102
3/14/2013 37.86 38.07 37.73 38.04 16595
3/13/2013 37.97 38.00 37.79 37.80 10492
3/12/2013 38.02 38.10 37.87 37.93 7028
3/11/2013 37.88 38.07 37.85 38.03 6617
3/8/2013 38.06 38.16 37.83 37.92 3300
3/7/2013 37.90 37.97 37.69 37.82 22049
3/6/2013 38.25 38.36 37.77 37.87 2960
3/5/2013 38.24 38.48 38.15 38.20 4548
3/4/2013 37.92 38.24 37.66 38.17 9117
3/1/2013 37.85 38.13 37.79 38.01 6974
2/28/2013 37.56 38.14 37.54 38.08 11153
2/27/2013 37.34 37.62 37.27 37.60 5884
2/26/2013 37.50 37.53 36.60 37.27 26445
2/25/2013 36.84 36.99 36.74 36.88 20479
2/22/2013 37.00 37.00 36.75 36.79 5246
2/21/2013 36.72 36.97 36.67 36.89 7382
2/20/2013 36.66 36.87 36.63 36.70 7101
2/19/2013 36.70 36.83 36.57 36.68 7220
2/15/2013 36.68 36.98 36.56 36.69 5840
2/14/2013 37.35 37.40 36.78 36.87 11855
2/13/2013 37.07 37.86 36.96 37.42 27006
2/12/2013 36.05 36.35 35.82 35.86 13452
2/11/2013 36.16 36.36 36.03 36.07 6134
2/8/2013 36.27 36.50 36.04 36.39 6462
2/7/2013 36.55 36.61 36.09 36.28 3623
2/6/2013 35.84 36.48 35.72 36.44 8244
2/5/2013 35.61 36.01 35.48 35.97 7272
2/4/2013 35.94 36.00 35.48 35.58 5785
2/1/2013 36.07 36.70 35.76 36.02 9247
1/31/2013 35.36 35.79 35.35 35.71 12508
1/30/2013 35.14 35.47 35.00 35.38 7482
1/29/2013 35.00 35.26 34.99 35.23 6645
1/28/2013 35.03 35.07 34.79 35.05 5213
1/25/2013 34.81 34.95 34.64 34.88 6250
1/24/2013 34.56 34.81 34.47 34.60 10611
1/23/2013 34.62 34.90 34.53 34.64 7341
1/22/2013 34.75 34.81 34.61 34.68 15598
1/18/2013 34.86 34.86 34.65 34.75 7540
1/17/2013 34.75 34.86 34.49 34.77 6615
1/16/2013 34.76 34.89 34.61 34.68 5987
1/15/2013 34.33 34.97 34.33 34.80 7319
1/14/2013 34.42 34.55 34.24 34.50 4087
1/11/2013 34.70 34.70 34.35 34.45 3800
1/10/2013 34.43 34.89 34.21 34.70 9196
1/9/2013 34.42 34.52 34.17 34.32 3404
1/8/2013 34.45 34.60 34.29 34.33 7230
1/7/2013 34.47 34.83 34.47 34.50 9319
1/4/2013 34.70 34.77 34.46 34.60 7050
1/3/2013 34.33 34.77 34.33 34.61 8635
1/2/2013 33.89 34.29 33.89 34.26 10331
12/31/2012 33.42 33.55 33.22 33.53 5098
12/28/2012 33.40 33.64 33.30 33.40 3589
12/27/2012 33.36 33.65 33.26 33.54 5860
12/26/2012 33.51 33.83 33.35 33.54 4341
Marketplace
Trading Center