UK markets close in 3 hours 21 minutes

Willis Towers Watson Public Limited Company (WTW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.48+0.80 (+0.30%)
At close: 04:00PM EDT
264.48 0.00 (0.00%)
After hours: 05:34PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024262.10265.19261.82264.48264.48480,500
23 Apr 2024265.17266.56263.24263.68263.68367,900
22 Apr 2024265.61266.18264.07265.17265.17313,700
19 Apr 2024264.44265.43263.32264.52264.52301,400
18 Apr 2024262.02264.54260.96262.99262.99445,000
17 Apr 2024257.21260.07256.25259.27259.27518,300
16 Apr 2024258.55260.18257.17257.19257.19354,900
15 Apr 2024263.74263.74258.03258.49258.49267,200
12 Apr 2024259.52262.13258.71260.31260.31558,100
11 Apr 2024261.93262.64260.14260.31260.31381,900
10 Apr 2024263.01265.77261.63263.83263.83336,000
09 Apr 2024268.19268.20263.57265.10265.10469,400
08 Apr 2024269.94270.06267.19267.39267.39386,300
05 Apr 2024265.99271.02265.90270.94270.94439,700
04 Apr 2024270.17270.90265.81266.32266.32350,800
03 Apr 2024266.81271.24266.81269.30269.30449,700
02 Apr 2024273.44274.08267.34267.81267.81622,400
01 Apr 2024274.64274.64272.96273.44273.44318,300
28 Mar 2024276.00276.14273.81275.00275.00559,600
27 Mar 2024274.74276.05272.75275.92275.92420,800
27 Mar 20240.88 Dividend
26 Mar 2024272.71275.24272.71274.14273.26507,500
25 Mar 2024274.00274.83272.53273.72272.84463,900
22 Mar 2024274.90275.69272.85273.21272.33492,100
21 Mar 2024274.49275.11271.84274.51273.63471,200
20 Mar 2024272.98274.96272.25274.71273.83387,900
19 Mar 2024274.81275.82271.77272.94272.06579,000
18 Mar 2024272.73274.06271.59273.82272.94402,800
15 Mar 2024271.36274.57271.22271.95271.08885,400
14 Mar 2024274.02275.69272.70274.00273.12482,900
13 Mar 2024275.86276.22273.06274.90274.02530,100
12 Mar 2024271.19275.15270.67274.98274.10641,900
11 Mar 2024273.90275.56270.20271.97271.10608,500
08 Mar 2024274.81275.86273.34273.71272.83354,800
07 Mar 2024275.46275.74273.78274.36273.48367,300
06 Mar 2024271.77275.10269.15274.87273.99399,100
05 Mar 2024272.02272.58270.21271.73270.86507,200
04 Mar 2024269.94272.14268.71272.09271.22606,500
01 Mar 2024271.20271.96269.38271.18270.31438,400
29 Feb 2024276.00276.00271.79272.61271.73618,700
28 Feb 2024274.00275.82273.30275.18274.30464,100
27 Feb 2024274.64275.91273.14275.06274.18396,500
26 Feb 2024277.10277.98274.73275.02274.14414,800
23 Feb 2024277.70278.86276.65277.57276.68460,100
22 Feb 2024275.80277.92274.15277.38276.49590,000
21 Feb 2024276.84276.84273.76275.00274.12374,000
20 Feb 2024275.97277.36272.35275.64274.76451,300
16 Feb 2024277.99278.70276.30277.31276.42429,500
15 Feb 2024276.15277.88275.73277.44276.55503,300
14 Feb 2024271.89275.59271.13275.16274.28493,800
13 Feb 2024272.59273.30268.55270.86269.99460,400
12 Feb 2024274.80275.00269.95272.20271.33366,500
09 Feb 2024270.29272.99269.98271.86270.99568,300
08 Feb 2024270.41271.98267.92270.11269.24478,700
07 Feb 2024270.14272.09267.32271.79270.92730,600
06 Feb 2024256.59269.42256.59268.45267.591,032,500
05 Feb 2024248.92252.46248.61250.46249.66564,300
02 Feb 2024248.20251.11247.61250.45249.65465,800
01 Feb 2024244.49247.94242.54247.28246.49380,100
31 Jan 2024248.41249.44245.38246.30245.51391,000
30 Jan 2024245.36248.16245.36247.78246.98367,900
29 Jan 2024247.94249.11245.88246.44245.65340,800
26 Jan 2024251.19251.19248.76249.48248.68372,800
25 Jan 2024251.54251.54248.43250.72249.92316,700
24 Jan 2024252.23252.41249.65250.99250.18281,500
23 Jan 2024250.00251.57249.45250.99250.18246,500
22 Jan 2024250.58251.60248.64249.10248.30443,700
19 Jan 2024248.71251.19247.91250.76249.96597,700
18 Jan 2024246.34248.00244.62247.77246.97263,600
17 Jan 2024245.75248.63243.26247.07246.28414,000
16 Jan 2024248.11248.13245.16245.79245.00432,100
12 Jan 2024248.09248.97246.95248.40247.60354,200
11 Jan 2024246.83247.48244.53247.07246.28421,800
10 Jan 2024240.60245.56240.51245.44244.65679,100
09 Jan 2024240.97241.80238.37239.87239.10241,900
08 Jan 2024240.44242.22239.02242.17241.39308,300
05 Jan 2024239.63241.07237.50238.87238.10414,700
04 Jan 2024241.72242.63239.24239.49238.72273,400
03 Jan 2024240.09243.55240.09240.63239.86446,200
02 Jan 2024240.72242.63239.39239.95239.18394,600
29 Dec 2023238.91241.79238.91241.20240.43336,900
28 Dec 2023238.77240.00238.41239.32238.55265,200
28 Dec 20230.84 Dividend
27 Dec 2023238.53240.01237.08239.30237.69323,300
26 Dec 2023240.35242.13238.72239.09237.49296,900
22 Dec 2023238.71240.80238.71240.09238.48328,600
21 Dec 2023235.68238.38234.88238.35236.75403,600
20 Dec 2023237.76239.70235.10235.52233.94513,900
19 Dec 2023238.93240.28237.45238.47236.87501,800
18 Dec 2023238.32239.65236.90238.72237.12580,100
15 Dec 2023237.45238.58234.01236.73235.141,383,200
14 Dec 2023249.53249.53237.04237.93236.33912,100
13 Dec 2023246.17249.29245.77247.60245.94585,100
12 Dec 2023245.15246.64244.30246.49244.84374,700
11 Dec 2023243.62245.66240.96244.79243.15470,100
08 Dec 2023243.40243.97241.54242.66241.03271,200
07 Dec 2023241.82242.92240.34242.72241.09301,400
06 Dec 2023244.15244.39240.00241.50239.88385,800
05 Dec 2023243.28243.94241.45242.97241.34394,600
04 Dec 2023245.38246.50242.84244.00242.36475,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...