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

287.73
-3.16 (-1.09%)
NASDAQ · Last Trade: Apr 24th, 9:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/2026286.62289.31283.05287.73556,654287.73
4/23/2026292.04293.16288.03290.89474,002290.89
4/22/2026297.22297.29287.94291.40476,609291.40
4/21/2026295.87300.19295.87297.84514,123297.84
4/20/2026297.64300.98295.79296.56608,083296.56
4/17/2026295.69298.26294.89297.64631,346297.64
4/16/2026291.12298.15290.44295.83587,726295.83
4/15/2026288.62294.54287.88292.15672,769292.15
4/14/2026287.11290.22284.82288.48524,213288.48
4/13/2026279.62288.22278.11287.94813,382287.94
4/10/2026286.24286.37273.59280.14921,251280.14
4/09/2026288.78290.93286.79287.86635,560287.86
4/08/2026286.99292.00284.85290.82574,184290.82
4/07/2026289.69289.69284.38285.24525,621285.24
4/06/2026286.56292.05286.56291.03363,013291.03
4/02/2026287.09294.28285.91288.64428,227288.64
4/01/2026288.16292.87287.42287.53586,854287.53
3/31/2026289.83292.81285.65290.70482,596290.70
3/30/2026283.37290.44283.19289.72475,644289.72
3/27/2026286.79286.79280.77282.18559,225282.18
3/26/2026289.51293.77285.88286.80406,250286.80
3/25/2026294.84295.79287.62289.51542,329289.51
3/24/2026291.10295.13290.85293.36500,401293.36
3/23/2026296.59297.60290.89293.43460,985293.43
3/20/2026286.90293.90286.86291.25943,250291.25
3/19/2026288.25290.75284.49287.22501,977287.22
3/18/2026287.63289.48285.11287.39409,257287.39
3/17/2026294.28297.17289.42289.86546,991289.86
3/16/2026289.41293.24288.70291.47357,346291.47
3/13/2026289.28292.64287.09289.54369,285289.54
3/12/2026288.00293.01285.97286.63608,889286.63
3/11/2026291.13292.67287.12289.90615,128289.90
3/10/2026294.67295.16289.12289.26569,151289.26
3/09/2026302.94302.94290.00294.67742,343294.67
3/06/2026297.97303.86295.07302.94520,978302.94
3/05/2026302.00306.06300.18300.51843,776300.51
3/04/2026303.07304.86299.63304.49540,540304.49
3/03/2026298.56305.07297.77303.06530,662303.06
3/02/2026305.10307.24302.55304.12785,175304.12
2/27/2026308.01310.02302.51305.171,175,879305.17
2/26/2026298.00308.54296.89308.29796,681308.29
2/25/2026292.40297.68291.02296.84900,353296.84
2/24/2026290.52294.91289.21291.27715,742291.27
2/23/2026301.81303.98290.90291.52890,940291.52
2/20/2026301.96306.41298.70301.81828,132301.81
2/19/2026300.73304.25296.42301.011,044,161301.01
2/18/2026295.95302.40295.95301.921,121,178301.92
2/17/2026292.51297.37288.77295.501,174,267295.50
2/13/2026283.00291.81281.44287.741,864,428287.74
2/12/2026281.27291.57275.60282.982,777,279282.98
2/11/2026287.53290.29277.54280.092,248,205280.09
2/10/2026289.89295.00284.27289.772,089,025289.77
2/09/2026327.61330.67283.60290.092,081,907290.09
2/06/2026331.98334.00327.85330.04566,437330.04
2/05/2026339.29342.71326.27327.321,017,576327.32
2/04/2026337.74344.99335.26339.741,539,743339.74
2/03/2026327.23337.63324.00335.101,694,484335.10
2/02/2026321.05322.08314.80316.61840,693316.61
1/30/2026315.42317.76314.03317.47670,197317.47
1/29/2026316.62321.23314.54316.25875,865316.25
1/28/2026312.72316.04312.07314.33343,639314.33
1/27/2026320.22321.06311.84314.32753,860314.32
1/26/2026324.02327.00321.08322.00326,629322.00