Willis Towers Watson Public Limited Company (BIT:1WTW)
Italy · Delayed Price · Currency is EUR 217.80
-4.70 (-2.11%)
At close: May 7, 2026
BIT:1WTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0.18% | - |
| May 5, 2026 | 222.30 | 222.30 | 222.30 | 222.10 | 222.10 | 0.45% | 1 |
| May 4, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 3.41% | - |
| Apr 30, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -13.69% | - |
| Apr 29, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -0.92% | - |
| Apr 28, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.11% | - |
| Apr 27, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 10.09% | - |
| Apr 24, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -6.90% | - |
| Apr 23, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 0.04% | - |
| Apr 22, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | -4.67% | - |
| Apr 21, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 6.00% | - |
| Apr 20, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 3.70% | - |
| Apr 17, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | -6.20% | - |
| Apr 16, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.04% | - |
| Apr 15, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 3.30% | - |
| Apr 14, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 1.57% | - |
| Apr 13, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 2.07% | - |
| Apr 10, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -4.13% | - |
| Apr 9, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | 1.48% | - |
| Apr 8, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -8.02% | - |
| Apr 7, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -4.86% | - |
| Apr 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.96% | - |
| Apr 1, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 6.30% | - |
| Mar 31, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| Mar 30, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2.38% | - |
| Mar 27, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.17 | 3.28% | - |
| Mar 26, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.19 | -2.40% | - |
| Mar 25, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.17 | -3.10% | - |
| Mar 24, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.15 | 2.38% | - |
| Mar 23, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.17 | 0.80% | - |
| Mar 20, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.17 | - | - |
| Mar 19, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.17 | 2.46% | - |
| Mar 18, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.19 | -4.69% | - |
| Mar 17, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.15 | 0.79% | - |
| Mar 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.16 | 1.60% | - |
| Mar 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.17 | 4.17% | - |
| Mar 12, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.21 | -4.00% | - |
| Mar 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.17 | -0.79% | - |
| Mar 10, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.17 | -0.79% | - |
| Mar 9, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.16 | -1.55% | - |
| Mar 6, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.15 | -0.77% | - |
| Mar 5, 2026 | 258.00 | 258.00 | 258.00 | 260.00 | 259.14 | 4.84% | 2 |
| Mar 4, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.18 | -4.62% | - |
| Mar 3, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.14 | 2.36% | - |
| Mar 2, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.16 | -2.31% | - |
| Feb 27, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.14 | 1.56% | - |
| Feb 26, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.15 | 1.59% | - |
| Feb 25, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.17 | 1.61% | - |
| Feb 24, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.18 | -3.13% | - |
| Feb 23, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.15 | 1.59% | - |