$49.39 +0.37 (%) Willis Group Holdings PLC - NYSE

Apr. 24, 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
4/24/201549.0049.4148.6949.39685,779
4/23/201548.8749.3748.8749.02627,129
4/22/201548.9448.9448.4548.77317,551
4/21/201549.0849.3748.8348.95275,371
4/20/201548.9749.0748.7849.00336,477
4/17/201549.0549.1548.6448.88313,336
4/16/201549.4749.7249.2149.28412,311
4/15/201549.7949.9649.5449.55378,586
4/14/201549.4849.7649.2649.74377,944
4/13/201549.2349.5749.2049.46314,054
4/10/201549.2449.4949.1149.33328,795
4/9/201549.0849.3048.8949.16384,617
4/8/201548.9249.1748.7549.09631,597
4/7/201549.1249.2348.8448.94452,902
4/6/201548.2349.1148.2248.97415,261
4/2/201548.3248.5648.1348.48450,103
4/1/201548.1048.4247.7948.37691,967
3/31/201548.4448.4748.0148.18801,766
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center