WSH Historical Prices | Willis Group Holdings Public Li Stock

BSE

0.12% NSE

0.15%

Willis Group Holdings Public Limited Company (WSH)

-NYSE

41.64 0.36(0.86%) 9:19PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
16 May, 2012	35.47	35.68	35.24	35.27	1,057,900	34.21
15 May, 2012	35.24	35.67	35.22	35.38	949,800	34.32
14 May, 2012	35.77	35.90	35.47	35.48	1,066,000	34.42
11 May, 2012	35.94	36.09	35.73	35.91	1,405,100	34.83
10 May, 2012	36.47	36.48	35.98	36.05	1,236,300	34.97
9 May, 2012	35.92	36.21	35.69	36.20	1,198,900	35.12
8 May, 2012	36.21	36.24	35.98	36.05	1,327,400	34.97
7 May, 2012	36.16	36.35	36.04	36.32	1,054,000	35.23
4 May, 2012	36.43	36.43	36.08	36.28	1,224,800	35.19
3 May, 2012	36.40	36.48	36.28	36.43	1,460,100	35.34
2 May, 2012	36.29	36.46	35.99	36.41	2,145,600	35.32
1 May, 2012	36.47	36.54	36.23	36.38	1,773,100	35.29
30 Apr, 2012	36.00	36.52	36.00	36.46	3,132,900	35.37
27 Apr, 2012	37.00	37.01	36.26	36.82	4,639,600	35.72
26 Apr, 2012	36.77	37.38	36.47	37.32	2,553,000	36.20
25 Apr, 2012	36.17	36.90	36.17	36.88	1,642,000	35.77
24 Apr, 2012	36.03	36.33	36.02	36.20	1,163,700	35.12
23 Apr, 2012	35.85	36.16	35.85	36.12	1,514,800	35.04
20 Apr, 2012	35.90	36.20	35.65	36.14	1,299,700	35.06
19 Apr, 2012	35.30	35.80	35.30	35.67	1,548,100	34.60
18 Apr, 2012	35.59	35.59	35.08	35.31	1,188,600	34.25
17 Apr, 2012	35.33	35.85	35.10	35.66	1,915,500	34.59
16 Apr, 2012	35.26	35.32	34.93	35.11	1,575,500	34.06
13 Apr, 2012	35.17	35.53	35.01	35.05	859,500	34.00
12 Apr, 2012	35.02	35.37	35.01	35.36	755,600	34.30
11 Apr, 2012	34.86	35.22	34.82	35.05	802,000	34.00
10 Apr, 2012	34.92	35.31	34.74	34.76	1,636,800	33.72
9 Apr, 2012	34.71	35.07	34.70	35.01	1,090,400	33.96
5 Apr, 2012	35.01	35.07	34.87	35.03	1,419,900	33.98
4 Apr, 2012	35.11	35.12	34.93	34.99	1,963,400	33.94
3 Apr, 2012	35.04	35.22	34.98	35.18	858,400	34.13
2 Apr, 2012	34.87	35.29	34.70	35.04	1,064,900	33.99
30 Mar, 2012	35.12	35.27	34.98	34.98	741,400	33.93
29 Mar, 2012	34.99	35.11	34.90	35.01	587,800	33.96
28 Mar, 2012	34.97	35.39	34.94	35.16	526,600	34.11
28-Mar-2012	0.27 Dividend
27 Mar, 2012	35.27	35.39	35.10	35.28	652,400	33.96
26 Mar, 2012	35.25	35.42	35.13	35.28	902,900	33.96
23 Mar, 2012	35.19	35.27	34.92	35.04	640,200	33.73
22 Mar, 2012	34.79	35.18	34.63	35.09	1,199,000	33.78
21 Mar, 2012	35.03	35.10	34.82	35.00	2,638,700	33.69
20 Mar, 2012	35.70	35.90	35.00	35.09	1,706,300	33.78
19 Mar, 2012	35.92	35.97	35.80	35.92	722,800	34.58
16 Mar, 2012	36.08	36.23	35.77	35.87	2,951,500	34.53
15 Mar, 2012	35.97	36.14	35.69	36.05	1,193,200	34.70
14 Mar, 2012	35.30	36.02	35.15	35.97	2,242,700	34.62
13 Mar, 2012	35.39	35.39	34.96	35.17	1,341,900	33.85
12 Mar, 2012	34.90	35.31	34.90	35.08	1,515,100	33.77
9 Mar, 2012	35.18	35.28	34.87	35.16	883,600	33.85
8 Mar, 2012	34.71	35.15	34.48	35.07	1,775,700	33.76
7 Mar, 2012	34.97	34.97	34.48	34.60	1,658,800	33.31
6 Mar, 2012	35.30	35.46	34.79	34.79	2,095,800	33.49
5 Mar, 2012	35.16	35.53	35.03	35.46	1,219,500	34.13
2 Mar, 2012	35.28	35.62	35.13	35.18	2,596,800	33.86
1 Mar, 2012	35.87	35.95	35.31	35.35	1,797,600	34.03
29 Feb, 2012	35.51	36.01	35.36	35.88	2,914,500	34.54
28 Feb, 2012	34.83	35.83	34.83	35.51	1,912,800	34.18
27 Feb, 2012	35.30	35.73	34.60	34.89	2,191,200	33.59
24 Feb, 2012	35.54	35.76	35.20	35.27	1,923,600	33.95
23 Feb, 2012	35.07	35.65	35.00	35.36	2,509,200	34.04
22 Feb, 2012	34.48	35.12	34.31	35.12	2,833,700	33.81
21 Feb, 2012	34.18	34.49	34.04	34.47	3,521,300	33.18
17 Feb, 2012	34.07	34.48	33.81	34.10	8,620,500	32.82
16 Feb, 2012	34.55	35.11	34.05	34.12	6,636,500	32.84
15 Feb, 2012	34.32	35.78	34.32	34.52	7,024,900	33.23
14 Feb, 2012	38.92	39.02	38.49	38.67	710,800	37.22
13 Feb, 2012	39.27	39.50	39.01	39.18	669,400	37.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On WSH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Willis Group Holdings Public Limited Company (WSH)