Willis Towers Watson Public Limited Company (BIT:1WTW)
Italy · Delayed Price · Currency is EUR 286.10
-4.20 (-1.45%)
At close: Aug 14, 2026
BIT:1WTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | -1.45% | - |
| Aug 13, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | -1.26% | - |
| Aug 12, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.71% | - |
| Aug 11, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | -0.87% | - |
| Aug 10, 2026 | 301.00 | 301.00 | 301.00 | 298.70 | 298.70 | 0.81% | 2 |
| Aug 7, 2026 | 293.00 | 293.00 | 293.00 | 296.30 | 296.30 | 1.23% | 1 |
| Aug 6, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | -0.17% | - |
| Aug 5, 2026 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | -0.58% | - |
| Aug 4, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -0.14% | - |
| Aug 3, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | 2.14% | - |
| Jul 31, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | 1.12% | - |
| Jul 30, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 1.42% | - |
| Jul 29, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 1.81% | - |
| Jul 28, 2026 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | 3.94% | - |
| Jul 27, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 2.94% | - |
| Jul 24, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 2.86% | - |
| Jul 23, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 0.60% | - |
| Jul 22, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | -0.83% | - |
| Jul 21, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -1.68% | - |
| Jul 20, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -0.77% | - |
| Jul 17, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 1.17% | - |
| Jul 16, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 1.35% | - |
| Jul 15, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | -1.14% | - |
| Jul 14, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -0.86% | - |
| Jul 13, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 1.50% | - |
| Jul 10, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -1.02% | - |
| Jul 9, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.35% | - |
| Jul 8, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | -0.27% | - |
| Jul 7, 2026 | 254.60 | 254.60 | 254.60 | 257.60 | 257.60 | 2.79% | 3 |
| Jul 6, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.48% | - |
| Jul 3, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 0.93% | - |
| Jul 2, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | 2.70% | - |
| Jul 1, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | 6.04% | - |
| Jun 30, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -1.94% | - |
| Jun 29, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 1.51% | - |
| Jun 26, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 227.96 | -0.78% | - |
| Jun 25, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 229.75 | 0.09% | - |
| Jun 24, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 229.55 | 1.81% | - |
| Jun 23, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 225.47 | 1.25% | - |
| Jun 22, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 222.68 | 3.14% | - |
| Jun 19, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 215.90 | -1.54% | - |
| Jun 18, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 219.29 | -2.35% | - |
| Jun 17, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 224.57 | 1.08% | - |
| Jun 16, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 222.18 | -0.54% | - |
| Jun 15, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 223.38 | -1.80% | - |
| Jun 12, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 227.46 | 0.09% | - |
| Jun 11, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 227.26 | -1.51% | - |
| Jun 10, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 230.75 | 2.25% | - |
| Jun 9, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 225.67 | 0.31% | - |
| Jun 8, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 224.97 | -0.96% | - |