Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
291.16
+0.77 (0.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 289.08 | 293.23 | 288.11 | 291.16 | 291.16 | 0.27% | 519,759 |
| Sep 25, 2024 | 291.01 | 293.17 | 288.82 | 290.39 | 290.39 | 0.41% | 682,658 |
| Sep 24, 2024 | 290.31 | 290.31 | 287.35 | 289.21 | 289.21 | -0.56% | 422,897 |
| Sep 23, 2024 | 288.61 | 291.63 | 286.94 | 290.85 | 290.85 | 0.87% | 509,076 |
| Sep 20, 2024 | 288.17 | 288.99 | 286.00 | 288.35 | 288.35 | -0.16% | 988,194 |
| Sep 19, 2024 | 294.00 | 294.00 | 287.16 | 288.81 | 288.81 | -1.26% | 943,404 |
| Sep 18, 2024 | 292.87 | 294.00 | 290.14 | 292.50 | 292.50 | -0.15% | 377,266 |
| Sep 17, 2024 | 293.90 | 294.40 | 291.59 | 292.94 | 292.94 | -0.35% | 416,563 |
| Sep 16, 2024 | 291.19 | 294.25 | 290.70 | 293.97 | 293.97 | 1.12% | 532,564 |
| Sep 13, 2024 | 289.64 | 291.16 | 288.00 | 290.70 | 290.70 | 0.37% | 515,634 |
| Sep 12, 2024 | 288.37 | 289.82 | 286.59 | 289.64 | 289.64 | 0.54% | 414,478 |
| Sep 11, 2024 | 291.64 | 291.64 | 283.29 | 288.08 | 288.08 | -1.22% | 326,046 |
| Sep 10, 2024 | 294.03 | 295.67 | 291.53 | 291.64 | 291.64 | -0.92% | 399,285 |
| Sep 9, 2024 | 291.64 | 295.13 | 290.92 | 294.36 | 294.36 | 1.12% | 554,323 |
| Sep 6, 2024 | 293.88 | 295.23 | 289.87 | 291.09 | 291.09 | -0.88% | 445,845 |
| Sep 5, 2024 | 294.16 | 294.41 | 290.92 | 293.67 | 293.67 | -0.24% | 540,075 |
| Sep 4, 2024 | 293.00 | 294.80 | 291.69 | 294.38 | 294.38 | 0.74% | 334,884 |
| Sep 3, 2024 | 292.90 | 296.45 | 290.56 | 292.22 | 292.22 | 0.04% | 588,565 |
| Aug 30, 2024 | 291.71 | 294.22 | 289.54 | 292.11 | 292.11 | 0.09% | 847,077 |
| Aug 29, 2024 | 290.00 | 292.17 | 288.16 | 291.86 | 291.86 | 0.83% | 361,322 |
| Aug 28, 2024 | 288.75 | 292.22 | 288.10 | 289.47 | 289.47 | 0.50% | 346,493 |
| Aug 27, 2024 | 286.08 | 288.71 | 285.99 | 288.04 | 288.04 | 0.93% | 395,838 |
| Aug 26, 2024 | 282.28 | 285.51 | 282.00 | 285.40 | 285.40 | 1.40% | 400,629 |
| Aug 23, 2024 | 286.00 | 286.61 | 280.86 | 281.46 | 281.46 | -1.29% | 392,154 |
| Aug 22, 2024 | 283.24 | 286.06 | 282.89 | 285.14 | 285.14 | 0.51% | 418,325 |
| Aug 21, 2024 | 283.22 | 283.76 | 281.15 | 283.68 | 283.68 | 0.79% | 285,764 |
| Aug 20, 2024 | 281.47 | 282.84 | 280.37 | 281.47 | 281.47 | -0.33% | 307,872 |
| Aug 19, 2024 | 280.00 | 282.51 | 279.08 | 282.40 | 282.40 | 0.71% | 339,527 |
| Aug 16, 2024 | 280.89 | 281.77 | 280.08 | 280.42 | 280.42 | 0.19% | 315,681 |
| Aug 15, 2024 | 280.48 | 281.07 | 279.17 | 279.88 | 279.88 | -0.04% | 290,245 |
| Aug 14, 2024 | 275.48 | 280.46 | 275.48 | 279.98 | 279.98 | 1.93% | 398,097 |
| Aug 13, 2024 | 276.50 | 276.50 | 274.00 | 274.68 | 274.68 | -0.43% | 333,061 |
| Aug 12, 2024 | 277.26 | 277.89 | 274.97 | 275.86 | 275.86 | -0.27% | 393,836 |
| Aug 9, 2024 | 277.19 | 278.02 | 273.70 | 276.61 | 276.61 | -0.47% | 370,779 |
| Aug 8, 2024 | 274.83 | 278.12 | 274.83 | 277.92 | 277.92 | 0.90% | 307,542 |
| Aug 7, 2024 | 274.17 | 279.98 | 271.01 | 275.44 | 275.44 | 0.39% | 410,211 |
| Aug 6, 2024 | 274.83 | 279.03 | 274.13 | 274.36 | 274.36 | 0.01% | 483,542 |
| Aug 5, 2024 | 285.00 | 286.13 | 273.76 | 274.34 | 274.34 | -3.07% | 474,813 |
| Aug 2, 2024 | 284.48 | 285.91 | 281.00 | 283.02 | 283.02 | -0.47% | 381,501 |
| Aug 1, 2024 | 282.99 | 284.79 | 281.77 | 284.36 | 284.36 | 0.74% | 462,283 |
| Jul 31, 2024 | 283.12 | 285.56 | 280.91 | 282.28 | 282.28 | -0.75% | 466,114 |
| Jul 30, 2024 | 280.47 | 285.99 | 279.72 | 284.42 | 284.42 | 1.97% | 503,466 |
| Jul 29, 2024 | 282.43 | 283.09 | 278.73 | 278.93 | 278.93 | -1.47% | 554,220 |
| Jul 26, 2024 | 280.57 | 283.49 | 278.50 | 283.09 | 283.09 | 1.98% | 713,853 |
| Jul 25, 2024 | 270.00 | 281.00 | 267.05 | 277.60 | 277.60 | 3.97% | 996,329 |
| Jul 24, 2024 | 268.00 | 269.00 | 265.23 | 267.00 | 267.00 | 0.23% | 431,918 |
| Jul 23, 2024 | 265.04 | 267.02 | 265.04 | 266.40 | 266.40 | 0.36% | 264,354 |
| Jul 22, 2024 | 263.91 | 266.25 | 262.62 | 265.44 | 265.44 | 0.88% | 222,483 |
| Jul 19, 2024 | 268.35 | 268.35 | 262.57 | 263.13 | 263.13 | -1.32% | 363,398 |
| Jul 18, 2024 | 266.10 | 269.98 | 266.07 | 266.64 | 266.64 | -0.31% | 345,206 |
| Jul 17, 2024 | 265.15 | 269.98 | 264.67 | 267.47 | 267.47 | 1.19% | 346,094 |
| Jul 16, 2024 | 264.13 | 266.77 | 263.90 | 264.32 | 264.32 | 0.38% | 326,711 |
| Jul 15, 2024 | 263.31 | 265.00 | 261.63 | 263.33 | 263.33 | -0.33% | 360,111 |
| Jul 12, 2024 | 263.01 | 266.02 | 261.45 | 264.21 | 264.21 | 0.85% | 313,031 |
| Jul 11, 2024 | 258.17 | 262.38 | 257.58 | 261.98 | 261.98 | 1.48% | 353,990 |
| Jul 10, 2024 | 258.16 | 259.96 | 255.19 | 258.16 | 258.16 | 0.32% | 359,874 |
| Jul 9, 2024 | 259.83 | 259.83 | 257.02 | 257.34 | 257.34 | -0.92% | 397,006 |
| Jul 8, 2024 | 261.51 | 263.08 | 259.20 | 259.74 | 259.74 | -0.71% | 321,178 |
| Jul 5, 2024 | 260.18 | 261.80 | 258.48 | 261.61 | 261.61 | 0.49% | 373,605 |
| Jul 3, 2024 | 263.36 | 263.36 | 260.24 | 260.34 | 260.34 | -0.67% | 194,404 |
| Jul 2, 2024 | 259.45 | 262.18 | 258.62 | 262.10 | 262.10 | 1.03% | 268,327 |
| Jul 1, 2024 | 263.42 | 264.98 | 258.38 | 259.42 | 259.42 | -1.04% | 369,545 |
| Jun 28, 2024 | 263.31 | 264.56 | 260.54 | 262.14 | 262.14 | -0.72% | 784,081 |
| Jun 27, 2024 | 264.83 | 264.83 | 261.31 | 264.03 | 263.15 | 0.14% | 414,477 |
| Jun 26, 2024 | 262.37 | 264.03 | 258.43 | 263.65 | 262.77 | 0.22% | 660,913 |
| Jun 25, 2024 | 265.56 | 265.56 | 262.45 | 263.07 | 262.19 | -1.26% | 432,773 |
| Jun 24, 2024 | 261.06 | 267.23 | 261.00 | 266.44 | 265.55 | 1.54% | 706,373 |
| Jun 21, 2024 | 260.33 | 264.11 | 257.83 | 262.41 | 261.53 | 0.95% | 917,427 |
| Jun 20, 2024 | 255.60 | 260.66 | 254.88 | 259.94 | 259.07 | 1.75% | 907,360 |
| Jun 18, 2024 | 256.74 | 257.60 | 255.03 | 255.48 | 254.63 | -0.39% | 619,675 |
| Jun 17, 2024 | 255.53 | 257.15 | 254.44 | 256.48 | 255.62 | 0.47% | 489,461 |
| Jun 14, 2024 | 254.92 | 256.67 | 253.54 | 255.28 | 254.43 | -0.22% | 324,841 |
| Jun 13, 2024 | 255.27 | 256.08 | 253.03 | 255.85 | 254.99 | -0.02% | 263,347 |
| Jun 12, 2024 | 257.51 | 257.51 | 254.79 | 255.91 | 255.05 | -0.51% | 440,896 |
| Jun 11, 2024 | 255.67 | 257.39 | 253.60 | 257.21 | 256.35 | 0.62% | 493,613 |
| Jun 10, 2024 | 254.88 | 257.44 | 253.37 | 255.62 | 254.77 | 0.05% | 261,455 |
| Jun 7, 2024 | 254.92 | 256.98 | 254.64 | 255.49 | 254.64 | 0.38% | 319,120 |
| Jun 6, 2024 | 253.09 | 255.31 | 253.09 | 254.52 | 253.67 | 0.36% | 255,641 |
| Jun 5, 2024 | 254.20 | 257.20 | 252.22 | 253.61 | 252.76 | -0.62% | 296,139 |
| Jun 4, 2024 | 254.36 | 256.60 | 254.36 | 255.18 | 254.33 | 0.05% | 258,975 |
| Jun 3, 2024 | 253.62 | 258.41 | 253.49 | 255.04 | 254.19 | -0.10% | 370,281 |
| May 31, 2024 | 251.85 | 257.14 | 251.18 | 255.29 | 254.44 | 1.56% | 1,366,365 |
| May 30, 2024 | 248.57 | 252.37 | 248.57 | 251.36 | 250.52 | 0.67% | 590,678 |
| May 29, 2024 | 250.74 | 251.35 | 248.09 | 249.68 | 248.85 | -0.38% | 365,455 |
| May 28, 2024 | 252.71 | 253.06 | 249.89 | 250.63 | 249.79 | -1.02% | 362,590 |
| May 24, 2024 | 253.00 | 254.10 | 251.19 | 253.20 | 252.35 | 0.28% | 248,218 |
| May 23, 2024 | 256.36 | 256.36 | 251.60 | 252.50 | 251.66 | -1.51% | 339,249 |
| May 22, 2024 | 255.25 | 257.43 | 254.80 | 256.36 | 255.50 | 0.97% | 351,870 |
| May 21, 2024 | 252.42 | 255.31 | 252.42 | 253.89 | 253.04 | 0.31% | 397,694 |
| May 20, 2024 | 257.63 | 257.63 | 252.88 | 253.10 | 252.25 | -1.67% | 324,943 |
| May 17, 2024 | 257.50 | 257.93 | 255.64 | 257.40 | 256.54 | 0.40% | 297,936 |
| May 16, 2024 | 256.00 | 257.45 | 255.07 | 256.38 | 255.52 | 0.29% | 313,710 |
| May 15, 2024 | 253.33 | 256.00 | 253.33 | 255.63 | 254.78 | 0.69% | 355,696 |
| May 14, 2024 | 253.68 | 254.13 | 251.31 | 253.89 | 253.04 | 0.08% | 570,082 |
| May 13, 2024 | 256.62 | 257.53 | 253.47 | 253.68 | 252.83 | -1.26% | 301,127 |
| May 10, 2024 | 255.24 | 257.28 | 254.53 | 256.93 | 256.07 | 0.52% | 428,119 |
| May 9, 2024 | 253.58 | 255.94 | 253.36 | 255.61 | 254.76 | 1.05% | 289,115 |
| May 8, 2024 | 254.87 | 256.05 | 252.62 | 252.96 | 252.11 | -0.75% | 483,662 |
| May 7, 2024 | 254.78 | 255.48 | 253.74 | 254.86 | 254.01 | 0.71% | 410,938 |
| May 6, 2024 | 253.66 | 253.66 | 251.91 | 253.07 | 252.22 | 0.43% | 292,280 |