Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
299.30
-2.89 (-0.96%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Willis Towers Watson Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 301.38 | 303.97 | 297.54 | 299.30 | 299.30 | -0.96% | 700,308 |
Oct 31, 2024 | 299.79 | 308.87 | 298.50 | 302.19 | 302.19 | 2.95% | 1,080,765 |
Oct 30, 2024 | 291.92 | 294.67 | 291.17 | 293.54 | 293.54 | 0.47% | 638,904 |
Oct 29, 2024 | 292.50 | 294.82 | 291.40 | 292.18 | 292.18 | 0.02% | 546,956 |
Oct 28, 2024 | 289.72 | 292.30 | 289.36 | 292.12 | 292.12 | 0.57% | 577,355 |
Oct 25, 2024 | 290.06 | 292.96 | 289.12 | 290.45 | 290.45 | -0.03% | 427,472 |
Oct 24, 2024 | 291.53 | 292.34 | 287.59 | 290.53 | 290.53 | -0.48% | 397,209 |
Oct 23, 2024 | 289.98 | 292.95 | 289.98 | 291.92 | 291.92 | 0.06% | 545,330 |
Oct 22, 2024 | 290.03 | 292.26 | 287.05 | 291.74 | 291.74 | 0.43% | 506,976 |
Oct 21, 2024 | 289.84 | 291.05 | 288.13 | 290.50 | 290.50 | 0.16% | 382,387 |
Oct 18, 2024 | 290.16 | 292.00 | 288.63 | 290.03 | 290.03 | -0.38% | 437,814 |
Oct 17, 2024 | 292.76 | 293.41 | 288.58 | 291.14 | 291.14 | -0.05% | 633,458 |
Oct 16, 2024 | 290.00 | 293.30 | 288.63 | 291.30 | 291.30 | 0.05% | 379,323 |
Oct 15, 2024 | 293.96 | 296.64 | 290.70 | 291.14 | 291.14 | -0.51% | 394,283 |
Oct 14, 2024 | 290.80 | 293.52 | 288.84 | 292.65 | 292.65 | 0.90% | 555,734 |
Oct 11, 2024 | 291.08 | 294.35 | 288.86 | 290.03 | 290.03 | -0.07% | 662,143 |
Oct 10, 2024 | 300.00 | 300.27 | 289.87 | 290.24 | 290.24 | -2.62% | 479,970 |
Oct 9, 2024 | 292.94 | 298.52 | 292.29 | 298.05 | 298.05 | 1.74% | 508,257 |
Oct 8, 2024 | 289.18 | 293.69 | 289.18 | 292.94 | 292.94 | 1.72% | 368,825 |
Oct 7, 2024 | 290.69 | 290.69 | 286.35 | 287.99 | 287.99 | -0.93% | 567,655 |
Oct 4, 2024 | 290.11 | 291.86 | 289.25 | 290.69 | 290.69 | 0.03% | 712,667 |
Oct 3, 2024 | 294.08 | 294.72 | 289.38 | 290.59 | 290.59 | -1.63% | 663,915 |
Oct 2, 2024 | 299.74 | 301.02 | 295.10 | 295.41 | 295.41 | -1.72% | 523,264 |
Oct 1, 2024 | 295.02 | 303.42 | 295.02 | 300.58 | 300.58 | 2.05% | 868,006 |
Sep 30, 2024 | 293.25 | 295.32 | 291.29 | 294.53 | 294.53 | 0.52% | 777,138 |
Sep 27, 2024 | 291.68 | 294.77 | 290.71 | 293.02 | 292.14 | 0.64% | 384,124 |
Sep 26, 2024 | 289.08 | 293.23 | 288.11 | 291.16 | 290.29 | 0.27% | 541,663 |
Sep 25, 2024 | 291.01 | 293.17 | 288.82 | 290.39 | 289.53 | 0.41% | 682,658 |
Sep 24, 2024 | 290.31 | 290.31 | 287.35 | 289.21 | 288.35 | -0.56% | 422,897 |
Sep 23, 2024 | 288.61 | 291.63 | 286.94 | 290.85 | 289.98 | 0.87% | 509,076 |
Sep 20, 2024 | 288.17 | 288.99 | 286.00 | 288.35 | 287.49 | -0.16% | 988,194 |
Sep 19, 2024 | 294.00 | 294.00 | 287.16 | 288.81 | 287.95 | -1.26% | 943,404 |
Sep 18, 2024 | 292.87 | 294.00 | 290.14 | 292.50 | 291.63 | -0.15% | 377,266 |
Sep 17, 2024 | 293.90 | 294.40 | 291.59 | 292.94 | 292.07 | -0.35% | 416,563 |
Sep 16, 2024 | 291.19 | 294.25 | 290.70 | 293.97 | 293.09 | 1.12% | 532,564 |
Sep 13, 2024 | 289.64 | 291.16 | 288.00 | 290.70 | 289.83 | 0.37% | 515,634 |
Sep 12, 2024 | 288.37 | 289.82 | 286.59 | 289.64 | 288.78 | 0.54% | 414,478 |
Sep 11, 2024 | 291.64 | 291.64 | 283.29 | 288.08 | 287.22 | -1.22% | 326,046 |
Sep 10, 2024 | 294.03 | 295.67 | 291.53 | 291.64 | 290.77 | -0.92% | 399,285 |
Sep 9, 2024 | 291.64 | 295.13 | 290.92 | 294.36 | 293.48 | 1.12% | 554,323 |
Sep 6, 2024 | 293.88 | 295.23 | 289.87 | 291.09 | 290.22 | -0.88% | 445,845 |
Sep 5, 2024 | 294.16 | 294.41 | 290.92 | 293.67 | 292.80 | -0.24% | 540,075 |
Sep 4, 2024 | 293.00 | 294.80 | 291.69 | 294.38 | 293.50 | 0.74% | 334,884 |
Sep 3, 2024 | 292.90 | 296.45 | 290.56 | 292.22 | 291.35 | 0.04% | 588,565 |
Aug 30, 2024 | 291.71 | 294.22 | 289.54 | 292.11 | 291.24 | 0.09% | 847,077 |
Aug 29, 2024 | 290.00 | 292.17 | 288.16 | 291.86 | 290.99 | 0.83% | 361,322 |
Aug 28, 2024 | 288.75 | 292.22 | 288.10 | 289.47 | 288.61 | 0.50% | 346,493 |
Aug 27, 2024 | 286.08 | 288.71 | 285.99 | 288.04 | 287.18 | 0.93% | 395,838 |
Aug 26, 2024 | 282.28 | 285.51 | 282.00 | 285.40 | 284.55 | 1.40% | 400,629 |
Aug 23, 2024 | 286.00 | 286.61 | 280.86 | 281.46 | 280.62 | -1.29% | 392,154 |
Aug 22, 2024 | 283.24 | 286.06 | 282.89 | 285.14 | 284.29 | 0.51% | 418,325 |
Aug 21, 2024 | 283.22 | 283.76 | 281.15 | 283.68 | 282.84 | 0.79% | 285,764 |
Aug 20, 2024 | 281.47 | 282.84 | 280.37 | 281.47 | 280.63 | -0.33% | 307,872 |
Aug 19, 2024 | 280.00 | 282.51 | 279.08 | 282.40 | 281.56 | 0.71% | 339,527 |
Aug 16, 2024 | 280.89 | 281.77 | 280.08 | 280.42 | 279.59 | 0.19% | 315,681 |
Aug 15, 2024 | 280.48 | 281.07 | 279.17 | 279.88 | 279.05 | -0.04% | 290,245 |
Aug 14, 2024 | 275.48 | 280.46 | 275.48 | 279.98 | 279.15 | 1.93% | 398,097 |
Aug 13, 2024 | 276.50 | 276.50 | 274.00 | 274.68 | 273.86 | -0.43% | 333,061 |
Aug 12, 2024 | 277.26 | 277.89 | 274.97 | 275.86 | 275.04 | -0.27% | 393,836 |
Aug 9, 2024 | 277.19 | 278.02 | 273.70 | 276.61 | 275.79 | -0.47% | 370,779 |
Aug 8, 2024 | 274.83 | 278.12 | 274.83 | 277.92 | 277.09 | 0.90% | 307,542 |
Aug 7, 2024 | 274.17 | 279.98 | 271.01 | 275.44 | 274.62 | 0.39% | 410,211 |
Aug 6, 2024 | 274.83 | 279.03 | 274.13 | 274.36 | 273.54 | 0.01% | 483,542 |
Aug 5, 2024 | 285.00 | 286.13 | 273.76 | 274.34 | 273.52 | -3.07% | 474,813 |
Aug 2, 2024 | 284.48 | 285.91 | 281.00 | 283.02 | 282.18 | -0.47% | 381,501 |
Aug 1, 2024 | 282.99 | 284.79 | 281.77 | 284.36 | 283.51 | 0.74% | 462,283 |
Jul 31, 2024 | 283.12 | 285.56 | 280.91 | 282.28 | 281.44 | -0.75% | 466,114 |
Jul 30, 2024 | 280.47 | 285.99 | 279.72 | 284.42 | 283.57 | 1.97% | 503,466 |
Jul 29, 2024 | 282.43 | 283.09 | 278.73 | 278.93 | 278.10 | -1.47% | 554,220 |
Jul 26, 2024 | 280.57 | 283.49 | 278.50 | 283.09 | 282.25 | 1.98% | 713,853 |
Jul 25, 2024 | 270.00 | 281.00 | 267.05 | 277.60 | 276.77 | 3.97% | 996,329 |
Jul 24, 2024 | 268.00 | 269.00 | 265.23 | 267.00 | 266.21 | 0.23% | 431,918 |
Jul 23, 2024 | 265.04 | 267.02 | 265.04 | 266.40 | 265.61 | 0.36% | 264,354 |
Jul 22, 2024 | 263.91 | 266.25 | 262.62 | 265.44 | 264.65 | 0.88% | 222,483 |
Jul 19, 2024 | 268.35 | 268.35 | 262.57 | 263.13 | 262.35 | -1.32% | 363,398 |
Jul 18, 2024 | 266.10 | 269.98 | 266.07 | 266.64 | 265.85 | -0.31% | 345,206 |
Jul 17, 2024 | 265.15 | 269.98 | 264.67 | 267.47 | 266.67 | 1.19% | 346,094 |
Jul 16, 2024 | 264.13 | 266.77 | 263.90 | 264.32 | 263.53 | 0.38% | 326,711 |
Jul 15, 2024 | 263.31 | 265.00 | 261.63 | 263.33 | 262.55 | -0.33% | 360,111 |
Jul 12, 2024 | 263.01 | 266.02 | 261.45 | 264.21 | 263.42 | 0.85% | 313,031 |
Jul 11, 2024 | 258.17 | 262.38 | 257.58 | 261.98 | 261.20 | 1.48% | 353,990 |
Jul 10, 2024 | 258.16 | 259.96 | 255.19 | 258.16 | 257.39 | 0.32% | 359,874 |
Jul 9, 2024 | 259.83 | 259.83 | 257.02 | 257.34 | 256.57 | -0.92% | 397,006 |
Jul 8, 2024 | 261.51 | 263.08 | 259.20 | 259.74 | 258.97 | -0.71% | 321,178 |
Jul 5, 2024 | 260.18 | 261.80 | 258.48 | 261.61 | 260.83 | 0.49% | 373,605 |
Jul 3, 2024 | 263.36 | 263.36 | 260.24 | 260.34 | 259.56 | -0.67% | 194,404 |
Jul 2, 2024 | 259.45 | 262.18 | 258.62 | 262.10 | 261.32 | 1.03% | 268,327 |
Jul 1, 2024 | 263.42 | 264.98 | 258.38 | 259.42 | 258.65 | -1.04% | 369,545 |
Jun 28, 2024 | 263.31 | 264.56 | 260.54 | 262.14 | 261.36 | -0.72% | 784,081 |
Jun 27, 2024 | 264.83 | 264.83 | 261.31 | 264.03 | 262.36 | 0.14% | 414,477 |
Jun 26, 2024 | 262.37 | 264.03 | 258.43 | 263.65 | 261.99 | 0.22% | 660,913 |
Jun 25, 2024 | 265.56 | 265.56 | 262.45 | 263.07 | 261.41 | -1.26% | 432,773 |
Jun 24, 2024 | 261.06 | 267.23 | 261.00 | 266.44 | 264.76 | 1.54% | 706,373 |
Jun 21, 2024 | 260.33 | 264.11 | 257.83 | 262.41 | 260.75 | 0.95% | 917,427 |
Jun 20, 2024 | 255.60 | 260.66 | 254.88 | 259.94 | 258.30 | 1.75% | 907,360 |
Jun 18, 2024 | 256.74 | 257.60 | 255.03 | 255.48 | 253.87 | -0.39% | 619,675 |
Jun 17, 2024 | 255.53 | 257.15 | 254.44 | 256.48 | 254.86 | 0.47% | 489,461 |
Jun 14, 2024 | 254.92 | 256.67 | 253.54 | 255.28 | 253.67 | -0.22% | 324,841 |
Jun 13, 2024 | 255.27 | 256.08 | 253.03 | 255.85 | 254.23 | -0.02% | 263,347 |
Jun 12, 2024 | 257.51 | 257.51 | 254.79 | 255.91 | 254.29 | -0.51% | 440,896 |