Willis Towers Watson Public Limited Company (WTW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 290.11 | 291.86 | 289.25 | 290.69 | 290.69 | 712,700 |
| 03 Oct 2024 | 294.08 | 294.72 | 289.38 | 290.59 | 290.59 | 663,900 |
| 02 Oct 2024 | 299.74 | 301.02 | 295.10 | 295.41 | 295.41 | 523,300 |
| 01 Oct 2024 | 295.02 | 303.42 | 295.02 | 300.58 | 300.58 | 868,000 |
| 30 Sept 2024 | 293.25 | 295.32 | 291.29 | 294.53 | 294.53 | 777,100 |
| 30 Sept 2024 | 0.88 Dividend | |||||
| 27 Sept 2024 | 291.68 | 294.76 | 290.71 | 293.02 | 292.14 | 384,100 |
| 26 Sept 2024 | 289.08 | 293.23 | 288.11 | 291.16 | 290.29 | 541,700 |
| 25 Sept 2024 | 291.01 | 293.17 | 288.82 | 290.39 | 289.52 | 682,700 |
| 24 Sept 2024 | 290.31 | 290.31 | 287.35 | 289.21 | 288.34 | 422,900 |
| 23 Sept 2024 | 288.61 | 291.63 | 286.94 | 290.85 | 289.98 | 509,100 |
| 20 Sept 2024 | 288.17 | 288.99 | 286.00 | 288.35 | 287.48 | 988,200 |
| 19 Sept 2024 | 294.00 | 294.00 | 287.16 | 288.81 | 287.94 | 943,400 |
| 18 Sept 2024 | 292.87 | 294.00 | 290.14 | 292.50 | 291.62 | 377,300 |
| 17 Sept 2024 | 293.90 | 294.40 | 291.59 | 292.94 | 292.06 | 416,600 |
| 16 Sept 2024 | 291.19 | 294.25 | 290.70 | 293.97 | 293.09 | 532,600 |
| 13 Sept 2024 | 289.64 | 291.16 | 288.00 | 290.70 | 289.83 | 515,600 |
| 12 Sept 2024 | 288.37 | 289.82 | 286.58 | 289.64 | 288.77 | 414,500 |
| 11 Sept 2024 | 291.64 | 291.64 | 283.29 | 288.08 | 287.21 | 326,000 |
| 10 Sept 2024 | 294.03 | 295.67 | 291.53 | 291.64 | 290.76 | 399,300 |
| 09 Sept 2024 | 291.64 | 295.13 | 290.92 | 294.36 | 293.48 | 554,300 |
| 06 Sept 2024 | 293.88 | 295.23 | 289.87 | 291.09 | 290.22 | 445,800 |
| 05 Sept 2024 | 294.16 | 294.41 | 290.92 | 293.67 | 292.79 | 540,100 |
| 04 Sept 2024 | 293.00 | 294.80 | 291.69 | 294.38 | 293.50 | 365,300 |
| 03 Sept 2024 | 292.90 | 296.45 | 290.56 | 292.22 | 291.34 | 588,600 |
| 30 Aug 2024 | 291.71 | 294.22 | 289.54 | 292.11 | 291.23 | 847,100 |
| 29 Aug 2024 | 290.00 | 292.17 | 288.16 | 291.86 | 290.98 | 361,300 |
| 28 Aug 2024 | 288.75 | 292.22 | 288.10 | 289.47 | 288.60 | 346,500 |
| 27 Aug 2024 | 286.08 | 288.71 | 285.99 | 288.04 | 287.17 | 395,800 |
| 26 Aug 2024 | 282.28 | 285.51 | 282.00 | 285.40 | 284.54 | 400,600 |
| 23 Aug 2024 | 286.00 | 286.61 | 280.86 | 281.46 | 280.61 | 392,100 |
| 22 Aug 2024 | 283.24 | 286.06 | 282.89 | 285.14 | 284.28 | 418,300 |
| 21 Aug 2024 | 283.22 | 283.76 | 281.15 | 283.68 | 282.83 | 285,800 |
| 20 Aug 2024 | 281.47 | 282.84 | 280.37 | 281.47 | 280.62 | 307,900 |
| 19 Aug 2024 | 280.00 | 282.51 | 279.08 | 282.40 | 281.55 | 339,500 |
| 16 Aug 2024 | 280.89 | 281.77 | 280.08 | 280.42 | 279.58 | 315,700 |
| 15 Aug 2024 | 280.48 | 281.07 | 279.17 | 279.88 | 279.04 | 290,200 |
| 14 Aug 2024 | 275.48 | 280.46 | 275.48 | 279.98 | 279.14 | 398,100 |
| 13 Aug 2024 | 276.50 | 276.50 | 274.00 | 274.68 | 273.86 | 333,100 |
| 12 Aug 2024 | 277.26 | 277.89 | 274.97 | 275.86 | 275.03 | 393,800 |
| 09 Aug 2024 | 277.19 | 278.02 | 273.70 | 276.61 | 275.78 | 370,800 |
| 08 Aug 2024 | 274.83 | 278.12 | 274.83 | 277.92 | 277.09 | 307,500 |
| 07 Aug 2024 | 274.17 | 279.98 | 271.01 | 275.44 | 274.61 | 410,200 |
| 06 Aug 2024 | 274.83 | 279.02 | 274.13 | 274.36 | 273.54 | 483,500 |
| 05 Aug 2024 | 285.00 | 286.13 | 273.76 | 274.34 | 273.52 | 474,800 |
| 02 Aug 2024 | 284.48 | 285.91 | 281.00 | 283.02 | 282.17 | 381,500 |
| 01 Aug 2024 | 282.99 | 284.79 | 281.77 | 284.36 | 283.51 | 462,300 |
| 31 July 2024 | 283.12 | 285.56 | 280.91 | 282.28 | 281.43 | 466,100 |
| 30 July 2024 | 280.47 | 285.99 | 279.72 | 284.42 | 283.57 | 503,500 |
| 29 July 2024 | 282.43 | 283.09 | 278.73 | 278.93 | 278.09 | 554,200 |
| 26 July 2024 | 280.57 | 283.49 | 278.50 | 283.09 | 282.24 | 713,900 |
| 25 July 2024 | 270.00 | 281.00 | 267.05 | 277.60 | 276.77 | 996,300 |
| 24 July 2024 | 268.00 | 269.00 | 265.23 | 267.00 | 266.20 | 431,900 |
| 23 July 2024 | 265.04 | 267.02 | 265.04 | 266.40 | 265.60 | 264,400 |
| 22 July 2024 | 263.91 | 266.25 | 262.62 | 265.44 | 264.64 | 222,500 |
| 19 July 2024 | 268.35 | 268.35 | 262.57 | 263.13 | 262.34 | 363,400 |
| 18 July 2024 | 266.10 | 269.98 | 266.07 | 266.64 | 265.84 | 345,200 |
| 17 July 2024 | 265.15 | 269.98 | 264.67 | 267.47 | 266.67 | 346,100 |
| 16 July 2024 | 264.13 | 266.77 | 263.90 | 264.32 | 263.53 | 326,700 |
| 15 July 2024 | 263.31 | 265.00 | 261.63 | 263.33 | 262.54 | 360,100 |
| 12 July 2024 | 263.01 | 266.02 | 261.45 | 264.21 | 263.42 | 313,000 |
| 11 July 2024 | 258.17 | 262.38 | 257.58 | 261.98 | 261.19 | 354,000 |
| 10 July 2024 | 258.16 | 259.96 | 255.19 | 258.16 | 257.38 | 359,900 |
| 09 July 2024 | 259.83 | 259.83 | 257.02 | 257.34 | 256.57 | 397,000 |
| 08 July 2024 | 261.51 | 263.08 | 259.20 | 259.74 | 258.96 | 321,200 |
| 05 July 2024 | 260.18 | 261.80 | 258.48 | 261.61 | 260.82 | 373,600 |
| 03 July 2024 | 263.36 | 263.36 | 260.24 | 260.34 | 259.56 | 194,400 |
| 02 July 2024 | 259.45 | 262.18 | 258.62 | 262.10 | 261.31 | 268,300 |
| 01 July 2024 | 263.42 | 264.98 | 258.38 | 259.42 | 258.64 | 369,500 |
| 28 June 2024 | 263.31 | 264.56 | 260.54 | 262.14 | 261.35 | 784,100 |
| 28 June 2024 | 0.88 Dividend | |||||
| 27 June 2024 | 264.83 | 264.83 | 261.31 | 264.03 | 262.36 | 414,500 |
| 26 June 2024 | 262.37 | 264.02 | 258.43 | 263.65 | 261.98 | 660,900 |
| 25 June 2024 | 265.56 | 265.56 | 262.45 | 263.07 | 261.41 | 432,800 |
| 24 June 2024 | 261.06 | 267.23 | 261.00 | 266.44 | 264.75 | 706,400 |
| 21 June 2024 | 260.33 | 264.11 | 257.83 | 262.41 | 260.75 | 917,400 |
| 20 June 2024 | 255.60 | 260.66 | 254.88 | 259.94 | 258.30 | 907,400 |
| 18 June 2024 | 256.74 | 257.60 | 255.03 | 255.48 | 253.86 | 619,700 |
| 17 June 2024 | 255.53 | 257.15 | 254.44 | 256.48 | 254.86 | 489,500 |
| 14 June 2024 | 254.92 | 256.67 | 253.54 | 255.28 | 253.67 | 324,800 |
| 13 June 2024 | 255.27 | 256.08 | 253.03 | 255.85 | 254.23 | 263,300 |
| 12 June 2024 | 257.51 | 257.51 | 254.79 | 255.91 | 254.29 | 440,900 |
| 11 June 2024 | 255.67 | 257.39 | 253.60 | 257.21 | 255.58 | 493,600 |
| 10 June 2024 | 254.88 | 257.44 | 253.37 | 255.62 | 254.00 | 261,500 |
| 07 June 2024 | 254.92 | 256.98 | 254.64 | 255.49 | 253.87 | 319,100 |
| 06 June 2024 | 253.09 | 255.31 | 253.09 | 254.52 | 252.91 | 255,600 |
| 05 June 2024 | 254.20 | 257.20 | 252.22 | 253.61 | 252.01 | 296,100 |
| 04 June 2024 | 254.36 | 256.60 | 254.36 | 255.18 | 253.57 | 259,000 |
| 03 June 2024 | 253.62 | 258.41 | 253.49 | 255.04 | 253.43 | 370,300 |
| 31 May 2024 | 251.85 | 257.14 | 251.18 | 255.29 | 253.67 | 1,366,400 |
| 30 May 2024 | 248.57 | 252.37 | 248.57 | 251.36 | 249.77 | 590,700 |
| 29 May 2024 | 250.74 | 251.35 | 248.09 | 249.68 | 248.10 | 365,500 |
| 28 May 2024 | 252.71 | 253.06 | 249.89 | 250.63 | 249.04 | 362,600 |
| 24 May 2024 | 253.00 | 254.10 | 251.19 | 253.20 | 251.60 | 248,200 |
| 23 May 2024 | 256.36 | 256.36 | 251.60 | 252.50 | 250.90 | 339,200 |
| 22 May 2024 | 255.25 | 257.43 | 254.80 | 256.36 | 254.74 | 351,900 |
| 21 May 2024 | 252.42 | 255.31 | 252.42 | 253.89 | 252.28 | 397,700 |
| 20 May 2024 | 257.63 | 257.63 | 252.88 | 253.10 | 251.50 | 324,900 |
| 17 May 2024 | 257.50 | 257.93 | 255.64 | 257.40 | 255.77 | 297,900 |
| 16 May 2024 | 256.00 | 257.45 | 255.07 | 256.38 | 254.76 | 313,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.