Home

Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)

303.16
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 29th, 9:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)

DateOpenHighLowCloseVolumeAdjusted Close
4/28/2025304.56306.51299.28303.16804,314303.16
4/25/2025301.85303.77292.97302.191,557,392302.19
4/24/2025306.15321.02304.55307.061,401,963307.06
4/23/2025324.69328.93324.69325.40922,800325.40
4/22/2025321.00325.72315.40324.68643,066324.68
4/21/2025320.52322.62311.86315.76655,910315.76
4/17/2025324.00325.76317.27321.00658,734321.00
4/16/2025328.12330.14322.71324.73528,747324.73
4/15/2025328.91329.66326.24327.16553,574327.16
4/14/2025322.77330.56322.77328.02633,573328.02
4/11/2025313.49322.85312.09321.74605,388321.74
4/10/2025315.00320.09308.13316.64694,300316.64
4/09/2025294.72316.01294.72314.811,048,892314.81
4/08/2025308.96314.43298.05302.061,257,430302.06
4/07/2025308.14308.14294.97301.011,201,166301.01
4/04/2025327.95331.14306.11308.801,656,271308.80
4/03/2025335.46340.55332.05332.41783,263332.41
4/02/2025335.11338.65334.75337.43981,872337.43
4/01/2025338.99340.96335.75337.00833,254337.00
3/31/2025337.30341.69334.80337.951,105,609337.95
3/28/2025340.84342.54336.79337.16524,425336.24
3/27/2025339.32341.86338.16340.88607,778339.95
3/26/2025339.69340.84337.00338.59317,057337.67
3/25/2025338.65340.00334.54337.93534,373337.01
3/24/2025334.83338.39334.13337.22597,797336.30
3/21/2025334.21335.19329.62332.71892,609331.80
3/20/2025334.38336.69330.26334.51418,112333.60
3/19/2025333.97336.60332.78334.51603,246333.60
3/18/2025332.50337.34332.50334.97648,202334.06
3/17/2025323.90329.00323.90328.33484,373327.43
3/14/2025320.75325.21317.02324.61627,387323.72
3/13/2025321.14323.53318.66319.10467,869318.23
3/12/2025326.20328.33317.89321.10782,820320.22
3/11/2025333.52334.19325.22326.52578,716325.63
3/10/2025330.50335.87327.52332.00508,293331.09
3/07/2025330.46332.05327.14330.89463,845329.99
3/06/2025333.03333.16328.89330.43639,823329.53
3/05/2025331.94336.27331.94334.50629,111333.59
3/04/2025340.50344.14333.39333.94470,098333.03
3/03/2025340.10342.17338.53340.36535,362339.43
2/28/2025336.20339.89334.73339.65547,551338.72
2/27/2025335.49339.12334.42335.29736,153334.38
2/26/2025332.79338.46330.85336.34700,151335.42
2/25/2025330.78333.22328.29332.82702,514331.91
2/24/2025324.78330.77324.38328.20614,369327.30
2/21/2025323.92326.14321.31325.95759,346325.06
2/20/2025324.06325.63321.99324.73388,673323.84
2/19/2025322.49327.33321.69325.63541,370324.74
2/18/2025321.81322.87320.40322.27470,565321.39
2/14/2025324.56325.01320.19320.40560,959319.53
2/13/2025320.24322.70319.29322.28456,724321.40
2/12/2025318.87320.76316.84318.96652,323318.09
2/11/2025326.33326.33318.69319.23667,928318.36
2/10/2025326.79326.79321.59325.18451,372324.29
2/07/2025327.04329.73324.93325.79466,308324.90
2/06/2025323.11327.12319.55326.91641,907326.02
2/05/2025329.88329.88318.72320.65942,694319.77
2/04/2025312.05326.68303.15320.311,513,849319.44
2/03/2025329.45332.67325.72330.67700,048329.77
1/31/2025328.99333.75328.63329.56498,927328.67
1/30/2025325.51330.93325.00329.83466,406328.93
1/29/2025324.50327.20323.24324.54267,642323.65