Canada markets closed

Willis Towers Watson Public Limited Company (WTW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
251.99-0.50 (-0.20%)
At close: 04:00PM EDT
251.99 0.00 (0.00%)
After hours: 04:15PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024252.60253.20249.04251.99251.99364,014
May 02, 2024254.70254.70251.54252.49252.49444,200
May 01, 2024250.97257.07250.56254.70254.70486,200
Apr 30, 2024251.19253.85250.75251.14251.14491,200
Apr 29, 2024250.74252.77248.91252.43252.43474,300
Apr 26, 2024255.81255.81248.12250.95250.95770,700
Apr 25, 2024251.21257.29245.04256.92256.921,476,100
Apr 24, 2024262.10265.19261.82264.48264.48480,500
Apr 23, 2024265.17266.56263.24263.68263.68367,900
Apr 22, 2024265.61266.18264.07265.17265.17313,700
Apr 19, 2024264.44265.43263.32264.52264.52301,400
Apr 18, 2024262.02264.54260.96262.99262.99445,000
Apr 17, 2024257.21260.07256.25259.27259.27518,300
Apr 16, 2024258.55260.18257.17257.19257.19354,900
Apr 15, 2024263.74263.74258.03258.49258.49267,200
Apr 12, 2024259.52262.13258.71260.31260.31558,100
Apr 11, 2024261.93262.64260.14260.31260.31381,900
Apr 10, 2024263.01265.77261.63263.83263.83336,000
Apr 09, 2024268.19268.20263.57265.10265.10469,400
Apr 08, 2024269.94270.06267.19267.39267.39386,300
Apr 05, 2024265.99271.02265.90270.94270.94439,700
Apr 04, 2024270.17270.90265.81266.32266.32350,800
Apr 03, 2024266.81271.24266.81269.30269.30449,700
Apr 02, 2024273.44274.08267.34267.81267.81622,400
Apr 01, 2024274.64274.64272.96273.44273.44318,300
Mar 28, 2024276.00276.14273.81275.00275.00559,600
Mar 27, 2024274.74276.05272.75275.92275.92420,800
Mar 27, 20240.88 Dividend
Mar 26, 2024272.71275.24272.71274.14273.26507,500
Mar 25, 2024274.00274.83272.53273.72272.84463,900
Mar 22, 2024274.90275.69272.85273.21272.33492,100
Mar 21, 2024274.49275.11271.84274.51273.63471,200
Mar 20, 2024272.98274.96272.25274.71273.83387,900
Mar 19, 2024274.81275.82271.77272.94272.06579,000
Mar 18, 2024272.73274.06271.59273.82272.94402,800
Mar 15, 2024271.36274.57271.22271.95271.08885,400
Mar 14, 2024274.02275.69272.70274.00273.12482,900
Mar 13, 2024275.86276.22273.06274.90274.02530,100
Mar 12, 2024271.19275.15270.67274.98274.10641,900
Mar 11, 2024273.90275.56270.20271.97271.10608,500
Mar 08, 2024274.81275.86273.34273.71272.83354,800
Mar 07, 2024275.46275.74273.78274.36273.48367,300
Mar 06, 2024271.77275.10269.15274.87273.99399,100
Mar 05, 2024272.02272.58270.21271.73270.86507,200
Mar 04, 2024269.94272.14268.71272.09271.22606,500
Mar 01, 2024271.20271.96269.38271.18270.31438,400
Feb 29, 2024276.00276.00271.79272.61271.73618,700
Feb 28, 2024274.00275.82273.30275.18274.30464,100
Feb 27, 2024274.64275.91273.14275.06274.18396,500
Feb 26, 2024277.10277.98274.73275.02274.14414,800
Feb 23, 2024277.70278.86276.65277.57276.68460,100
Feb 22, 2024275.80277.92274.15277.38276.49590,000
Feb 21, 2024276.84276.84273.76275.00274.12374,000
Feb 20, 2024275.97277.36272.35275.64274.76451,300
Feb 16, 2024277.99278.70276.30277.31276.42429,500
Feb 15, 2024276.15277.88275.73277.44276.55503,300
Feb 14, 2024271.89275.59271.13275.16274.28493,800
Feb 13, 2024272.59273.30268.55270.86269.99460,400
Feb 12, 2024274.80275.00269.95272.20271.33366,500
Feb 09, 2024270.29272.99269.98271.86270.99568,300
Feb 08, 2024270.41271.98267.92270.11269.24478,700
Feb 07, 2024270.14272.09267.32271.79270.92730,600
Feb 06, 2024256.59269.42256.59268.45267.591,032,500
Feb 05, 2024248.92252.46248.61250.46249.66564,300
Feb 02, 2024248.20251.11247.61250.45249.65465,800
Feb 01, 2024244.49247.94242.54247.28246.49380,100
Jan 31, 2024248.41249.44245.38246.30245.51391,000
Jan 30, 2024245.36248.16245.36247.78246.98367,900
Jan 29, 2024247.94249.11245.88246.44245.65340,800
Jan 26, 2024251.19251.19248.76249.48248.68372,800
Jan 25, 2024251.54251.54248.43250.72249.92316,700
Jan 24, 2024252.23252.41249.65250.99250.18281,500
Jan 23, 2024250.00251.57249.45250.99250.18246,500
Jan 22, 2024250.58251.60248.64249.10248.30443,700
Jan 19, 2024248.71251.19247.91250.76249.96597,700
Jan 18, 2024246.34248.00244.62247.77246.97263,600
Jan 17, 2024245.75248.63243.26247.07246.28414,000
Jan 16, 2024248.11248.13245.16245.79245.00432,100
Jan 12, 2024248.09248.97246.95248.40247.60354,200
Jan 11, 2024246.83247.48244.53247.07246.28421,800
Jan 10, 2024240.60245.56240.51245.44244.65679,100
Jan 09, 2024240.97241.80238.37239.87239.10241,900
Jan 08, 2024240.44242.22239.02242.17241.39308,300
Jan 05, 2024239.63241.07237.50238.87238.10414,700
Jan 04, 2024241.72242.63239.24239.49238.72273,400
Jan 03, 2024240.09243.55240.09240.63239.86446,200
Jan 02, 2024240.72242.63239.39239.95239.18394,600
Dec 29, 2023238.91241.79238.91241.20240.43336,900
Dec 28, 2023238.77240.00238.41239.32238.55265,200
Dec 28, 20230.84 Dividend
Dec 27, 2023238.53240.01237.08239.30237.69323,300
Dec 26, 2023240.35242.13238.72239.09237.49296,900
Dec 22, 2023238.71240.80238.71240.09238.48328,600
Dec 21, 2023235.68238.38234.88238.35236.75403,600
Dec 20, 2023237.76239.70235.10235.52233.94513,900
Dec 19, 2023238.93240.28237.45238.47236.87501,800
Dec 18, 2023238.32239.65236.90238.72237.12580,100
Dec 15, 2023237.45238.58234.01236.73235.141,383,200
Dec 14, 2023249.53249.53237.04237.93236.33912,100
Dec 13, 2023246.17249.29245.77247.60245.94585,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...