WSH: Historical Prices for WILLIS GROUP HOLDING

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	27.85	27.85	27.63	27.71	589,000	27.71
24-Nov-09	27.95	27.98	27.66	27.75	800,000	27.75
23-Nov-09	27.78	28.00	27.76	27.88	1,016,500	27.88
20-Nov-09	27.55	27.81	27.46	27.69	941,600	27.69
19-Nov-09	27.90	28.00	27.49	27.71	900,900	27.71
18-Nov-09	27.87	27.97	27.69	27.90	806,900	27.90
17-Nov-09	28.21	28.21	27.70	27.94	795,800	27.94
16-Nov-09	28.03	28.31	27.96	28.20	2,293,500	28.20
13-Nov-09	27.86	28.02	27.76	27.98	847,100	27.98
12-Nov-09	28.19	28.32	27.84	27.93	761,100	27.93
11-Nov-09	28.23	28.30	28.06	28.19	2,221,500	28.19
10-Nov-09	28.09	28.30	27.94	28.12	1,257,400	28.12
9-Nov-09	27.78	28.19	27.64	28.19	630,500	28.19
6-Nov-09	27.41	27.65	27.15	27.65	545,200	27.65
5-Nov-09	27.11	27.50	27.09	27.48	510,600	27.48
4-Nov-09	27.53	27.53	27.03	27.08	1,075,000	27.08
3-Nov-09	27.00	27.48	26.95	27.46	850,500	27.46
2-Nov-09	27.16	27.45	26.98	27.22	1,094,600	27.22
30-Oct-09	26.85	27.23	26.51	27.00	2,236,500	27.00
29-Oct-09	26.48	27.08	26.22	27.00	1,212,600	27.00
28-Oct-09	25.94	26.54	25.87	26.25	2,528,600	26.25
27-Oct-09	25.17	26.20	25.06	26.07	2,342,400	26.07
26-Oct-09	26.61	26.95	26.32	26.52	1,065,600	26.52
23-Oct-09	27.18	27.20	26.51	26.62	762,300	26.62
22-Oct-09	26.83	27.37	26.77	27.04	1,028,500	27.04
21-Oct-09	26.93	27.37	26.78	26.90	990,200	26.90
20-Oct-09	27.53	27.53	26.81	26.97	828,100	26.97
19-Oct-09	27.59	27.59	27.21	27.50	929,200	27.50
16-Oct-09	27.27	27.70	26.99	27.47	1,374,500	27.47
15-Oct-09	27.40	27.53	27.17	27.36	1,276,900	27.36
14-Oct-09	27.76	27.79	27.30	27.41	1,502,500	27.41
13-Oct-09	27.90	27.90	27.36	27.51	1,701,400	27.51
12-Oct-09	27.99	28.00	27.82	27.91	553,400	27.91
9-Oct-09	28.21	28.21	27.83	27.86	776,800	27.86
8-Oct-09	28.39	28.52	27.93	28.14	1,262,500	28.14
7-Oct-09	28.41	28.54	27.99	28.15	1,229,300	28.15
6-Oct-09	28.32	28.47	28.17	28.37	1,341,900	28.37
5-Oct-09	28.40	28.45	28.19	28.28	1,449,100	28.28
2-Oct-09	28.14	28.50	28.14	28.28	1,098,900	28.28
1-Oct-09	28.01	28.51	27.97	28.23	887,400	28.23
30-Sep-09	28.30	28.46	27.94	28.22	932,000	28.22
29-Sep-09	28.13	28.40	27.84	28.26	749,600	28.26
28-Sep-09	27.34	28.16	27.34	28.03	547,300	28.03
28-Sep-09	$ 0.26 Dividend
25-Sep-09	27.90	27.98	27.35	27.52	1,250,100	27.26
24-Sep-09	28.28	28.42	27.89	28.04	414,000	27.78
23-Sep-09	28.03	28.51	28.02	28.22	516,600	27.95
22-Sep-09	27.76	28.21	27.75	28.08	379,300	27.81
21-Sep-09	27.83	28.24	27.56	27.88	459,700	27.62
18-Sep-09	28.17	28.41	28.08	28.15	660,400	27.88
17-Sep-09	28.37	28.67	27.98	28.08	822,400	27.81
16-Sep-09	27.66	28.45	27.63	28.41	1,055,200	28.14
15-Sep-09	27.64	27.84	27.03	27.81	794,400	27.55
14-Sep-09	27.41	27.82	27.06	27.81	464,600	27.55
11-Sep-09	27.20	27.80	27.20	27.43	1,005,500	27.17
10-Sep-09	26.69	27.15	26.50	27.12	572,700	26.86
9-Sep-09	26.32	26.87	26.32	26.77	772,200	26.52
8-Sep-09	26.26	26.61	26.18	26.45	1,052,000	26.20
4-Sep-09	25.72	26.19	25.62	26.15	825,000	25.90
3-Sep-09	25.62	25.74	24.97	25.74	1,161,600	25.50
2-Sep-09	25.42	25.51	25.17	25.39	2,136,600	25.15
1-Sep-09	25.53	25.93	25.50	25.53	1,577,300	25.29
31-Aug-09	25.70	25.82	25.34	25.79	1,129,800	25.55
28-Aug-09	25.95	26.11	25.58	25.92	756,600	25.68
27-Aug-09	26.09	26.23	25.50	25.91	1,462,300	25.67
26-Aug-09	26.35	26.45	25.94	26.10	946,000	25.85
25-Aug-09	26.63	26.70	26.17	26.43	1,273,400	26.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions