$48.03 +0.04 (%) Willis Group Holdings PLC - NYSE

May. 27, 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
5/27/201548.1548.2447.8148.03670,052
5/26/201548.3448.4247.8247.99390,208
5/22/201548.3348.5248.2448.48274,275
5/21/201548.5648.6448.2648.34571,237
5/20/201548.6148.7248.3048.65507,430
5/19/201548.4149.1547.8848.53732,734
5/18/201547.4148.3647.3148.36568,945
5/15/201547.7447.7847.2447.40548,724
5/14/201547.2947.6547.1947.63567,343
5/13/201547.4147.4547.1247.14642,853
5/12/201547.3347.4847.1347.27648,735
5/11/201547.9048.1147.5147.55648,828
5/8/201548.2648.3547.7747.89467,588
5/7/201547.3847.9747.0047.91764,142
5/6/201547.2547.5846.0747.46766,544
5/5/201547.7148.1247.2947.65988,697
5/4/201548.7548.8047.7947.901,256,616
5/1/201548.7449.0048.3148.68785,501
4/30/201549.0749.1948.3848.63800,125
4/29/201549.2849.3648.3049.101,089,465
4/28/201548.9949.4448.8949.32797,727
4/27/201549.5449.5948.8849.06697,052
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center