$45.00 +0.31 (%) Willis Group Holdings PLC - NYSE

Dec. 19, 2014 | 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
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
11/3/201440.4140.5640.0840.261,336,602
10/31/201440.3840.6140.1840.531,271,348
10/30/201439.9640.2739.8240.06816,232
10/29/201441.0741.4839.9740.161,809,703
10/28/201441.1841.5941.0541.59692,120
10/27/201440.5441.1440.4641.09473,635
10/24/201440.4640.8640.4440.581,033,249
10/23/201441.1541.1740.4740.50547,778
10/22/201441.0841.3240.7840.79472,144
10/21/201441.0741.2640.8841.08719,341
10/20/201440.3140.5840.0140.51739,457
10/17/201439.6340.3339.5640.29639,858
10/16/201439.2139.8039.1139.51771,526
10/15/201439.7539.9639.4139.711,075,317
10/14/201440.0640.3039.9240.01791,821
10/13/201440.1940.3739.7939.91976,791
10/10/201440.3640.6240.1640.16770,620
10/9/201440.9541.0540.3140.40833,585
10/8/201440.7641.0740.4441.01473,447
10/7/201441.0841.0840.6240.65360,922
10/6/201441.3441.5641.1341.27439,915
10/3/201440.8341.3740.7341.30474,793
10/2/201440.6540.9740.4940.64914,500
10/1/201441.2541.4840.5640.651,058,567
9/30/201441.3641.5041.0941.40776,091
9/29/201441.0341.4740.8041.40620,457
9/26/201441.1341.5140.8941.28444,876
9/25/201441.6341.7741.1241.30573,757
9/24/201441.4842.0341.2541.89491,532
9/23/201441.8041.9841.3841.46759,970
9/22/201442.5642.5741.9041.94798,461
9/19/201442.9643.0542.4442.601,152,480
9/18/201442.6742.9242.6642.85541,333
9/17/201442.3742.7042.3542.61606,788
9/16/201442.4742.5842.2842.35418,927
9/15/201442.5742.6742.4842.55521,893
9/12/201442.6542.7042.3042.601,099,633
9/11/201442.1842.7242.0642.65686,848
9/10/201442.2342.4342.1642.35392,695
9/9/201442.2542.4442.0542.26384,000
9/8/201442.3742.5842.1842.33435,674
9/5/201442.4442.4442.1342.27369,387
9/4/201442.4442.7942.3242.43358,308
9/3/201442.4142.5842.3042.39355,520
9/2/201442.4742.8242.0642.36641,092
8/29/201441.8442.0941.7041.97302,364
8/28/201441.8542.0541.7041.84258,717
8/27/201441.5841.9241.5141.87514,215
8/26/201441.8642.0741.6041.60452,464
8/25/201441.8542.1841.6441.81514,372
8/22/201441.8241.8641.6341.65185,384
8/21/201441.6541.9241.4941.86196,481
8/20/201441.3041.5941.1841.56316,169
8/19/201441.4241.4241.2541.31433,682
8/18/201441.3341.4041.2541.32558,756
8/15/201441.5141.6940.9641.26295,292
8/14/201441.2741.5041.2341.36253,178
8/13/201441.0341.2940.7841.25418,559
8/12/201440.8841.0540.7640.88291,311
8/11/201440.8641.2040.8640.97457,694
8/8/201440.3040.9640.1540.83959,420
8/7/201440.0840.3539.8140.311,795,360
8/6/201440.0640.2940.0140.07635,221
8/5/201440.0740.4840.0740.261,068,762
8/4/201440.5540.6840.0640.18837,481
8/1/201440.7340.8240.2340.561,205,493
7/31/201440.7740.8640.2940.751,586,602
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center