$48.18 -0.45 (%) Willis Group Holdings PLC - NYSE

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSH historical data

Date Open High Low Close Volume
3/30/201548.2548.8248.1248.63373,893
3/27/201547.7848.0147.5148.00514,178
3/26/201548.0248.1247.7048.05633,555
3/25/201548.6548.8148.1548.19617,156
3/24/201548.9549.0148.6048.64475,284
3/23/201549.0949.3248.9949.01424,298
3/20/201549.3449.4648.9549.171,025,594
3/19/201549.2949.5148.8949.19621,294
3/18/201549.0449.6148.8349.36566,914
3/17/201549.0449.1248.6149.10635,331
3/16/201548.4849.1748.2749.11985,975
3/13/201548.2048.3447.7848.27797,615
3/12/201548.1048.2547.9548.15814,291
3/11/201547.1347.8747.1247.73716,672
3/10/201547.2447.2946.5947.11511,468
3/9/201547.1747.5946.9347.54384,497
3/6/201547.7648.0047.1247.21444,108
3/5/201547.4847.9647.3147.77313,958
3/4/201547.9247.9247.3647.50498,195
3/3/201548.0048.2847.6248.061,674,590
3/2/201547.8048.1747.5048.111,332,208
2/27/201547.4047.8447.3047.721,129,768
2/26/201547.5747.7647.3047.55881,537
2/25/201547.6447.7847.4347.62457,358
2/24/201547.8847.9747.6347.73846,574
2/23/201547.6347.7647.4147.75512,576
2/20/201547.5747.8747.2447.75933,094
2/19/201547.3047.7647.1747.741,385,055
2/18/201547.5847.8547.2847.501,319,200
2/17/201547.8648.0747.2947.691,040,258
2/13/201548.2648.5046.9747.831,740,999
2/12/201548.6948.8847.6748.381,387,060
2/11/201545.0847.9545.0847.881,825,927
2/10/201545.0045.2344.7444.99819,471
2/9/201544.7145.1344.6044.82815,580
2/6/201545.1145.1944.8244.89564,637
2/5/201544.9545.2144.7844.99609,829
2/4/201544.5345.0544.2644.88905,587
2/3/201544.0944.6643.6544.59598,283
2/2/201543.4843.9643.1943.96586,488
1/30/201543.3943.6143.1543.30693,550
1/29/201542.8443.7642.8143.691,393,018
1/28/201543.3943.3942.8242.84661,855
1/27/201543.1843.4343.0343.12593,404
1/26/201543.1343.6242.9043.58567,056
1/23/201543.4743.6243.1843.23498,038
1/22/201543.3843.5142.9043.471,358,554
1/21/201543.1743.5843.0043.12693,478
1/20/201543.9644.1343.1343.22970,589
1/16/201543.9244.0843.6643.92704,865
1/15/201544.0544.3443.5943.90634,682
1/14/201543.9244.1243.6544.01630,311
1/13/201544.5345.2044.0544.401,109,577
1/12/201544.7644.9044.3544.35716,315
1/9/201545.2445.2444.6844.75814,868
1/8/201545.0045.3744.8245.15908,980
1/7/201544.8144.9144.0944.64922,873
1/6/201544.1244.4643.5844.01920,692
1/5/201544.3044.3944.0044.23910,734
1/2/201545.0045.2244.0044.55553,774
12/31/201445.3045.4444.8044.81407,738
12/30/201445.1745.4144.8545.30429,895
12/29/201444.9145.3243.7645.11477,846
12/26/201445.2845.3744.9645.26597,208
12/24/201445.5145.6645.2845.28196,137
12/23/201445.2245.5744.8145.32571,658
12/22/201444.9445.0544.9045.03600,064
12/19/201444.9245.0044.6845.001,214,246
12/18/201444.9745.2644.4644.691,155,585
12/17/201443.5544.6742.7744.631,649,025
12/16/201443.3343.9543.1443.411,252,115
12/15/201443.8543.9543.0343.501,091,973
12/12/201443.1743.4642.8942.91639,785
12/11/201443.5743.8943.3643.50616,847
12/10/201443.8743.9243.1443.44707,090
12/9/201443.5344.0543.2144.00550,483
12/8/201443.9244.3743.6844.26400,599
12/5/201443.8244.0243.5643.94421,772
12/4/201443.4743.7443.3343.73383,592
12/3/201442.8243.4742.5043.47514,672
12/2/201442.4642.8442.4642.83523,872
12/1/201442.5142.8442.3842.42526,766
11/28/201442.8943.1742.4242.71294,034
11/26/201442.9242.9442.5342.90178,771
11/25/201443.2143.4642.8242.83408,453
11/24/201442.8943.3242.7943.21533,834
11/21/201442.9542.9542.5442.77573,213
11/20/201442.3542.7942.2242.65475,509
11/19/201442.1642.5342.0442.46608,760
11/18/201441.7342.4841.5842.231,266,632
11/17/201441.4741.7441.2841.74490,641
11/14/201441.6641.8041.3941.59481,856
11/13/201441.2441.8141.1541.51637,831
11/12/201441.7341.8741.2741.27859,734
11/11/201442.3142.4441.7041.86772,223
11/10/201441.9342.4141.7842.26820,673
11/7/201441.6142.0341.5441.98979,724
11/6/201441.3441.6941.1541.661,055,823
11/5/201440.5140.9340.0840.80821,104
11/4/201440.2140.3340.0440.231,166,838
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center