$43.09 0.00 (%) Willis Group Holdings PLC - NYSE

Aug. 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
8/31/201543.1843.3942.8643.091,049,560
8/28/201543.8244.0643.3043.37959,258
8/27/201543.5344.0342.9244.031,600,010
8/26/201543.5543.6942.9043.122,372,400
8/25/201543.8944.1642.8242.841,468,604
8/24/201542.9744.2542.1443.251,254,350
8/21/201545.0545.2944.6044.631,539,100
8/20/201545.6445.8345.3445.49876,153
8/19/201546.2046.3845.6145.93596,221
8/18/201546.3846.6246.1146.41616,817
8/17/201546.1646.4645.9246.46576,651
8/14/201545.7746.3245.7746.25509,317
8/13/201545.7646.0945.7645.84614,028
8/12/201545.6246.0045.0845.83708,584
8/11/201545.9646.2345.6645.91933,595
8/10/201546.4946.8346.2046.42484,350
8/7/201546.2046.4645.8846.27448,428
8/6/201547.2447.3646.1946.32970,580
8/5/201547.0147.4346.9747.14989,613
8/4/201546.9547.1946.6246.931,014,821
8/3/201546.4746.9346.2946.881,114,571
7/31/201546.7046.7346.3846.49747,652
7/30/201546.7547.0046.5346.62994,774
7/29/201546.1546.9246.0746.871,254,840
7/28/201546.1946.3845.9246.19756,926
7/27/201545.9946.2345.7746.03696,473
7/24/201546.4946.6546.1146.18632,979
7/23/201546.5346.6746.3246.49804,312
7/22/201546.4746.7546.3746.49791,694
7/21/201546.8446.9046.4346.53923,605
7/20/201547.0047.1246.7546.82691,543
7/17/201546.9547.0846.7647.00594,749
7/16/201547.2347.2446.7746.991,571,883
7/15/201547.1147.2046.8346.951,101,343
7/14/201547.2347.2746.8347.001,584,758
7/13/201547.0047.3046.9847.061,177,463
7/10/201547.0047.0546.8146.99627,069
7/9/201546.9947.0046.7746.81802,139
7/8/201546.6347.0046.4446.62697,065
7/7/201547.0947.1946.5946.991,567,002
7/6/201546.5247.2046.3547.161,437,868
7/2/201546.9347.4746.6046.871,514,306
7/1/201547.4247.5346.3646.864,866,385
6/30/201548.6848.8346.7646.906,537,652
6/29/201546.1846.1845.2845.40704,927
6/26/201545.8446.6545.8446.62349,522
6/25/201547.2547.7646.7646.77306,407
6/24/201547.6247.6647.1747.18277,376
6/23/201547.7047.8247.4347.62656,359
6/22/201547.7847.8747.2447.62276,297
6/19/201547.9348.0647.5447.58468,416
6/18/201547.8748.1547.5748.03236,456
6/17/201547.7648.0147.5047.73431,381
6/16/201547.4247.7747.2447.62480,468
6/15/201547.3047.6247.1347.48394,826
6/12/201547.9348.1347.5547.63481,262
6/11/201547.6048.2647.6048.11382,251
6/10/201547.4247.7647.2147.56465,830
6/9/201547.2747.3447.0947.20379,600
6/8/201547.3747.5247.0847.32355,184
6/5/201547.2247.4647.0347.33213,327
6/4/201547.4347.5947.1647.19306,786
6/3/201547.7747.8547.4947.65421,672
6/2/201547.5147.7447.2247.60412,227
6/1/201547.6247.7647.2347.61458,434
5/29/201548.0448.1747.3147.46749,339
5/28/201547.9748.1447.7347.94407,438
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!