NasdaqGS - Delayed Quote USD

Willis Towers Watson Public Limited Company (WTW)

264.52 +1.53 (+0.58%)
At close: 4:00 PM EDT
264.52 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 264.44 265.43 263.32 264.52 264.52 288,968
Apr 18, 2024 262.02 264.54 260.96 262.99 262.99 445,000
Apr 17, 2024 257.21 260.07 256.25 259.27 259.27 518,300
Apr 16, 2024 258.55 260.18 257.17 257.19 257.19 354,900
Apr 15, 2024 263.74 263.74 258.03 258.49 258.49 267,200
Apr 12, 2024 259.52 262.13 258.71 260.31 260.31 558,100
Apr 11, 2024 261.93 262.64 260.14 260.31 260.31 381,900
Apr 10, 2024 263.01 265.77 261.63 263.83 263.83 336,000
Apr 9, 2024 268.19 268.20 263.57 265.10 265.10 469,400
Apr 8, 2024 269.94 270.06 267.19 267.39 267.39 386,300
Apr 5, 2024 265.99 271.02 265.90 270.94 270.94 439,700
Apr 4, 2024 270.17 270.90 265.81 266.32 266.32 350,800
Apr 3, 2024 266.81 271.24 266.81 269.30 269.30 449,700
Apr 2, 2024 273.44 274.08 267.34 267.81 267.81 622,400
Apr 1, 2024 274.64 274.64 272.96 273.44 273.44 318,300
Mar 28, 2024 276.00 276.14 273.81 275.00 275.00 559,600
Mar 27, 2024 0.88 Dividend
Mar 27, 2024 274.74 276.05 272.75 275.92 275.92 420,800
Mar 26, 2024 272.71 275.24 272.71 274.14 273.26 507,500
Mar 25, 2024 274.00 274.83 272.53 273.72 272.84 463,900
Mar 22, 2024 274.90 275.69 272.85 273.21 272.33 492,100
Mar 21, 2024 274.49 275.11 271.84 274.51 273.63 471,200
Mar 20, 2024 272.98 274.96 272.25 274.71 273.83 387,900
Mar 19, 2024 274.81 275.82 271.77 272.94 272.06 579,000
Mar 18, 2024 272.73 274.06 271.59 273.82 272.94 402,800
Mar 15, 2024 271.36 274.57 271.22 271.95 271.08 885,400
Mar 14, 2024 274.02 275.69 272.70 274.00 273.12 482,900
Mar 13, 2024 275.86 276.22 273.06 274.90 274.02 530,100
Mar 12, 2024 271.19 275.15 270.67 274.98 274.10 641,900
Mar 11, 2024 273.90 275.56 270.20 271.97 271.10 608,500
Mar 8, 2024 274.81 275.86 273.34 273.71 272.83 354,800
Mar 7, 2024 275.46 275.74 273.78 274.36 273.48 367,300
Mar 6, 2024 271.77 275.10 269.15 274.87 273.99 399,100
Mar 5, 2024 272.02 272.58 270.21 271.73 270.86 507,200
Mar 4, 2024 269.94 272.14 268.71 272.09 271.22 606,500
Mar 1, 2024 271.20 271.96 269.38 271.18 270.31 438,400
Feb 29, 2024 276.00 276.00 271.79 272.61 271.73 618,700
Feb 28, 2024 274.00 275.82 273.30 275.18 274.30 464,100
Feb 27, 2024 274.64 275.91 273.14 275.06 274.18 396,500
Feb 26, 2024 277.10 277.98 274.73 275.02 274.14 414,800
Feb 23, 2024 277.70 278.86 276.65 277.57 276.68 460,100
Feb 22, 2024 275.80 277.92 274.15 277.38 276.49 590,000
Feb 21, 2024 276.84 276.84 273.76 275.00 274.12 374,000
Feb 20, 2024 275.97 277.36 272.35 275.64 274.76 451,300
Feb 16, 2024 277.99 278.70 276.30 277.31 276.42 429,500
Feb 15, 2024 276.15 277.88 275.73 277.44 276.55 503,300
Feb 14, 2024 271.89 275.59 271.13 275.16 274.28 493,800
Feb 13, 2024 272.59 273.30 268.55 270.86 269.99 460,400
Feb 12, 2024 274.80 275.00 269.95 272.20 271.33 366,500
Feb 9, 2024 270.29 272.99 269.98 271.86 270.99 568,300
Feb 8, 2024 270.41 271.98 267.92 270.11 269.24 478,700
Feb 7, 2024 270.14 272.09 267.32 271.79 270.92 730,600
Feb 6, 2024 256.59 269.42 256.59 268.45 267.59 1,032,500
Feb 5, 2024 248.92 252.46 248.61 250.46 249.66 564,300
Feb 2, 2024 248.20 251.11 247.61 250.45 249.65 465,800
Feb 1, 2024 244.49 247.94 242.54 247.28 246.49 380,100
Jan 31, 2024 248.41 249.44 245.38 246.30 245.51 391,000
Jan 30, 2024 245.36 248.16 245.36 247.78 246.98 367,900
Jan 29, 2024 247.94 249.11 245.88 246.44 245.65 340,800
Jan 26, 2024 251.19 251.19 248.76 249.48 248.68 372,800
Jan 25, 2024 251.54 251.54 248.43 250.72 249.92 316,700
Jan 24, 2024 252.23 252.41 249.65 250.99 250.18 281,500
Jan 23, 2024 250.00 251.57 249.45 250.99 250.18 246,500
Jan 22, 2024 250.58 251.60 248.64 249.10 248.30 443,700
Jan 19, 2024 248.71 251.19 247.91 250.76 249.96 597,700
Jan 18, 2024 246.34 248.00 244.62 247.77 246.97 263,600
Jan 17, 2024 245.75 248.63 243.26 247.07 246.28 414,000
Jan 16, 2024 248.11 248.13 245.16 245.79 245.00 432,100
Jan 12, 2024 248.09 248.97 246.95 248.40 247.60 354,200
Jan 11, 2024 246.83 247.48 244.53 247.07 246.28 421,800
Jan 10, 2024 240.60 245.56 240.51 245.44 244.65 679,100
Jan 9, 2024 240.97 241.80 238.37 239.87 239.10 241,900
Jan 8, 2024 240.44 242.22 239.02 242.17 241.39 308,300
Jan 5, 2024 239.63 241.07 237.50 238.87 238.10 414,700
Jan 4, 2024 241.72 242.63 239.24 239.49 238.72 273,400
Jan 3, 2024 240.09 243.55 240.09 240.63 239.86 446,200
Jan 2, 2024 240.72 242.63 239.39 239.95 239.18 394,600
Dec 29, 2023 238.91 241.79 238.91 241.20 240.43 336,900
Dec 28, 2023 0.84 Dividend
Dec 28, 2023 238.77 240.00 238.41 239.32 238.55 265,200
Dec 27, 2023 238.53 240.01 237.08 239.30 237.69 323,300
Dec 26, 2023 240.35 242.13 238.72 239.09 237.49 296,900
Dec 22, 2023 238.71 240.80 238.71 240.09 238.48 328,600
Dec 21, 2023 235.68 238.38 234.88 238.35 236.75 403,600
Dec 20, 2023 237.76 239.70 235.10 235.52 233.94 513,900
Dec 19, 2023 238.93 240.28 237.45 238.47 236.87 501,800
Dec 18, 2023 238.32 239.65 236.90 238.72 237.12 580,100
Dec 15, 2023 237.45 238.58 234.01 236.73 235.14 1,383,200
Dec 14, 2023 249.53 249.53 237.04 237.93 236.33 912,100
Dec 13, 2023 246.17 249.29 245.77 247.60 245.94 585,100
Dec 12, 2023 245.15 246.64 244.30 246.49 244.84 374,700
Dec 11, 2023 243.62 245.66 240.96 244.79 243.15 470,100
Dec 8, 2023 243.40 243.97 241.54 242.66 241.03 271,200
Dec 7, 2023 241.82 242.92 240.34 242.72 241.09 301,400
Dec 6, 2023 244.15 244.39 240.00 241.50 239.88 385,800
Dec 5, 2023 243.28 243.94 241.45 242.97 241.34 394,600
Dec 4, 2023 245.38 246.50 242.84 244.00 242.36 475,000
Dec 1, 2023 245.99 247.49 244.43 245.41 243.76 620,300
Nov 30, 2023 240.50 246.90 238.63 246.30 244.65 869,100
Nov 29, 2023 240.69 241.50 239.10 240.77 239.15 465,300
Nov 28, 2023 245.20 245.20 241.46 241.67 240.05 318,700
Nov 27, 2023 243.92 245.37 243.57 245.04 243.40 473,700
Nov 24, 2023 244.15 245.94 244.11 244.28 242.64 243,500
Nov 22, 2023 243.41 244.48 242.48 244.47 242.83 984,700
Nov 21, 2023 242.49 243.44 241.78 242.97 241.34 590,000
Nov 20, 2023 241.73 242.93 240.68 241.90 240.28 598,700
Nov 17, 2023 242.30 243.23 240.77 242.03 240.41 895,900
Nov 16, 2023 242.56 244.96 242.43 242.63 241.00 656,200
Nov 15, 2023 242.75 243.77 240.42 241.44 239.82 795,500
Nov 14, 2023 242.76 243.92 240.59 242.34 240.71 571,800
Nov 13, 2023 240.55 244.09 240.17 243.53 241.90 823,600
Nov 10, 2023 237.82 240.85 236.56 240.21 238.60 712,000
Nov 9, 2023 234.50 239.85 234.49 238.16 236.56 907,200
Nov 8, 2023 236.36 237.51 234.00 234.07 232.50 424,600
Nov 7, 2023 236.06 237.00 234.82 236.48 234.89 400,400
Nov 6, 2023 236.58 238.00 235.18 235.91 234.33 617,200
Nov 3, 2023 237.63 237.63 232.77 236.26 234.67 911,100
Nov 2, 2023 234.62 236.22 233.83 235.01 233.43 599,000
Nov 1, 2023 237.42 237.42 233.52 235.42 233.84 499,900
Oct 31, 2023 233.78 237.13 233.04 235.89 234.31 842,000
Oct 30, 2023 229.04 233.98 227.81 232.79 231.23 621,700
Oct 27, 2023 228.57 231.33 225.94 228.92 227.38 909,100
Oct 26, 2023 220.00 232.81 220.00 229.08 227.54 1,279,600
Oct 25, 2023 208.44 210.51 207.25 207.74 206.35 506,700
Oct 24, 2023 204.18 208.06 204.18 207.89 206.50 494,100
Oct 23, 2023 205.91 206.61 203.36 203.53 202.16 514,700
Oct 20, 2023 207.55 208.57 205.70 205.85 204.47 565,300
Oct 19, 2023 211.24 213.55 206.78 207.36 205.97 529,400
Oct 18, 2023 214.74 215.32 211.30 211.42 210.00 557,600
Oct 17, 2023 214.27 216.86 214.27 215.35 213.91 546,100
Oct 16, 2023 213.85 215.39 212.73 215.07 213.63 397,600
Oct 13, 2023 211.24 213.61 210.31 213.24 211.81 579,700
Oct 12, 2023 210.24 211.83 208.82 210.35 208.94 578,000
Oct 11, 2023 208.96 210.70 208.70 210.60 209.19 480,000
Oct 10, 2023 209.21 209.21 207.23 208.46 207.06 478,400
Oct 9, 2023 208.05 209.78 207.02 209.04 207.64 655,500
Oct 6, 2023 208.83 210.43 207.65 209.18 207.78 897,700
Oct 5, 2023 208.63 210.14 208.18 208.58 207.18 855,000
Oct 4, 2023 207.48 209.13 206.50 208.60 207.20 749,100
Oct 3, 2023 207.89 208.33 205.69 206.55 205.16 540,400
Oct 2, 2023 209.00 209.01 207.00 208.14 206.74 726,200
Sep 29, 2023 212.85 213.00 208.15 208.96 207.56 643,500
Sep 28, 2023 0.84 Dividend
Sep 28, 2023 211.68 213.30 210.91 211.88 210.46 677,600
Sep 27, 2023 213.19 213.77 211.26 211.61 209.36 816,600
Sep 26, 2023 212.74 215.72 211.79 213.24 210.97 993,600
Sep 25, 2023 211.93 214.24 211.20 213.90 211.62 477,500
Sep 22, 2023 212.29 214.32 211.91 212.95 210.68 651,100
Sep 21, 2023 213.95 215.72 210.77 212.32 210.06 620,600
Sep 20, 2023 214.44 216.92 213.67 214.78 212.49 670,700
Sep 19, 2023 208.81 213.79 208.81 213.36 211.09 795,300
Sep 18, 2023 205.07 208.62 203.72 208.35 206.13 694,100
Sep 15, 2023 205.94 207.06 204.76 205.07 202.89 1,057,300
Sep 14, 2023 204.06 205.30 202.72 205.23 203.04 500,800
Sep 13, 2023 204.58 204.58 201.41 203.20 201.04 490,400
Sep 12, 2023 202.00 204.76 202.00 203.58 201.41 312,200
Sep 11, 2023 202.51 204.09 201.92 202.57 200.41 478,900
Sep 8, 2023 204.37 204.37 201.03 202.82 200.66 380,700
Sep 7, 2023 204.65 205.00 202.77 203.86 201.69 445,100
Sep 6, 2023 203.94 205.44 202.35 204.54 202.36 290,100
Sep 5, 2023 207.83 207.90 204.12 204.12 201.95 387,900
Sep 1, 2023 207.85 209.29 206.99 207.87 205.66 447,600
Aug 31, 2023 208.62 209.44 206.50 206.76 204.56 692,300
Aug 30, 2023 208.41 209.63 207.98 208.55 206.33 289,700
Aug 29, 2023 206.55 207.69 204.90 207.63 205.42 436,100
Aug 28, 2023 205.92 206.83 205.38 206.50 204.30 414,300
Aug 25, 2023 206.14 206.83 203.95 205.60 203.41 493,500
Aug 24, 2023 202.16 205.78 202.16 205.15 202.96 799,300
Aug 23, 2023 200.61 203.97 200.61 202.77 200.61 1,055,600
Aug 22, 2023 200.88 201.24 198.88 200.49 198.35 811,500
Aug 21, 2023 199.46 201.30 197.90 200.92 198.78 700,900
Aug 18, 2023 195.66 200.10 195.66 198.94 196.82 1,578,500
Aug 17, 2023 198.06 199.22 195.51 196.40 194.31 563,300
Aug 16, 2023 196.48 198.13 195.29 196.44 194.35 939,200
Aug 15, 2023 200.46 201.36 196.31 196.50 194.41 844,400
Aug 14, 2023 203.70 205.74 201.21 201.91 199.76 663,200
Aug 11, 2023 200.14 204.11 199.60 203.87 201.70 726,300
Aug 10, 2023 203.27 204.50 200.66 201.16 199.02 870,000
Aug 9, 2023 203.38 205.20 201.80 202.29 200.14 963,400
Aug 8, 2023 207.59 209.29 203.28 203.44 201.27 928,600
Aug 7, 2023 214.88 214.88 210.57 211.60 209.35 667,500
Aug 4, 2023 213.79 215.00 212.40 212.76 210.49 653,000
Aug 3, 2023 212.10 216.14 211.10 213.79 211.51 615,300
Aug 2, 2023 212.43 214.06 210.85 213.16 210.89 461,800
Aug 1, 2023 210.98 213.88 210.17 212.60 210.34 623,900
Jul 31, 2023 209.50 213.07 208.56 211.33 209.08 896,500
Jul 28, 2023 212.16 213.12 206.46 209.10 206.87 1,166,300
Jul 27, 2023 216.73 220.84 211.20 212.25 209.99 1,787,100
Jul 26, 2023 233.00 233.74 231.27 232.93 230.45 662,600
Jul 25, 2023 231.00 233.79 231.00 233.00 230.52 469,800
Jul 24, 2023 234.05 234.31 231.07 232.25 229.78 538,600
Jul 21, 2023 233.54 235.00 232.48 233.59 231.10 561,300
Jul 20, 2023 228.07 232.26 227.60 232.11 229.64 981,000
Jul 19, 2023 227.74 229.33 226.35 226.72 224.30 669,400
Jul 18, 2023 228.41 229.57 226.48 228.35 225.92 590,000
Jul 17, 2023 230.14 231.74 229.26 229.64 227.19 716,900
Jul 14, 2023 231.61 232.20 229.42 229.87 227.42 433,600
Jul 13, 2023 230.59 232.28 228.28 231.66 229.19 691,900
Jul 12, 2023 236.13 236.24 231.51 231.75 229.28 533,600
Jul 11, 2023 232.51 235.76 232.51 235.08 232.58 884,500
Jul 10, 2023 231.49 236.23 230.60 232.95 230.47 458,300
Jul 7, 2023 230.14 233.84 229.20 230.84 228.38 558,200
Jul 6, 2023 231.02 231.71 228.83 231.25 228.79 518,200
Jul 5, 2023 231.99 233.55 230.46 232.00 229.53 557,000
Jul 3, 2023 234.82 234.98 229.08 233.48 230.99 327,900
Jun 30, 2023 234.12 237.59 234.02 235.50 232.99 758,300
Jun 29, 2023 0.84 Dividend
Jun 29, 2023 233.05 233.97 232.22 232.55 230.07 606,500
Jun 28, 2023 232.62 233.23 230.98 232.71 229.40 504,600
Jun 27, 2023 232.34 233.69 231.90 233.09 229.77 399,800
Jun 26, 2023 233.00 233.78 231.44 231.79 228.49 829,800
Jun 23, 2023 234.40 235.31 231.78 232.52 229.21 983,000
Jun 22, 2023 233.29 235.81 232.12 235.40 232.05 776,100
Jun 21, 2023 231.87 234.11 231.08 232.72 229.41 463,600
Jun 20, 2023 232.52 235.53 232.40 232.64 229.33 550,800
Jun 16, 2023 235.83 235.83 233.09 235.00 231.66 1,720,400
Jun 15, 2023 228.51 232.68 227.54 232.67 229.36 586,500
Jun 14, 2023 227.09 229.21 225.87 228.40 225.15 606,500
Jun 13, 2023 224.58 227.01 224.39 226.19 222.97 395,500
Jun 12, 2023 223.40 225.83 222.64 225.15 221.95 384,200
Jun 9, 2023 225.47 227.48 224.35 225.70 222.49 398,900
Jun 8, 2023 223.63 226.17 223.53 226.13 222.91 383,700
Jun 7, 2023 223.54 225.68 221.75 224.51 221.32 395,400
Jun 6, 2023 224.15 225.15 222.87 224.23 221.04 485,800
Jun 5, 2023 223.99 224.95 223.03 223.67 220.49 269,600
Jun 2, 2023 221.35 224.75 221.24 224.53 221.34 391,100
Jun 1, 2023 218.56 220.53 217.00 220.22 217.09 512,800
May 31, 2023 220.13 220.70 216.78 218.85 215.74 784,200
May 30, 2023 220.71 222.75 220.04 221.29 218.14 343,200
May 26, 2023 219.64 222.00 219.33 221.02 217.88 344,600
May 25, 2023 219.45 221.35 217.81 219.59 216.47 383,900
May 24, 2023 221.25 222.23 220.28 220.62 217.48 433,400
May 23, 2023 228.23 231.26 220.40 221.41 218.26 563,000
May 22, 2023 229.54 231.45 227.26 229.95 226.68 361,000
May 19, 2023 228.23 231.56 228.18 229.67 226.40 413,500
May 18, 2023 226.12 228.13 223.74 227.50 224.26 476,100
May 17, 2023 229.24 229.59 226.40 226.84 223.61 413,700
May 16, 2023 229.69 229.69 226.96 227.39 224.16 323,600
May 15, 2023 229.94 230.10 228.09 229.75 226.48 248,000
May 12, 2023 229.87 231.49 227.62 229.30 226.04 446,900
May 11, 2023 227.19 228.73 225.96 228.34 225.09 254,900
May 10, 2023 229.34 229.83 226.48 228.07 224.83 216,500
May 9, 2023 228.50 231.08 228.19 228.87 225.61 267,200
May 8, 2023 228.24 229.44 227.76 229.20 225.94 441,100
May 5, 2023 225.31 228.08 224.74 227.82 224.58 349,500
May 4, 2023 225.24 226.19 222.13 224.29 221.10 493,100
May 3, 2023 227.52 228.25 224.91 226.15 222.93 464,500
May 2, 2023 232.01 232.28 225.71 227.49 224.25 622,700
May 1, 2023 231.50 234.50 230.66 233.24 229.92 745,000
Apr 28, 2023 224.00 231.85 223.76 231.60 228.31 1,164,400
Apr 27, 2023 238.50 238.50 222.17 225.81 222.60 1,270,200
Apr 26, 2023 237.81 240.42 236.62 237.77 234.39 573,100
Apr 25, 2023 239.03 241.41 238.99 239.59 236.18 731,500
Apr 24, 2023 241.67 241.67 239.34 240.26 236.84 376,800
Apr 21, 2023 240.80 241.60 239.73 241.26 237.83 406,100
Apr 20, 2023 237.24 241.53 237.24 241.49 238.06 432,800

Related Tickers

AON Aon plc
310.19
+0.48%
 
MMC Marsh & McLennan Companies, Inc.
202.41
+0.34%
 
AJG Arthur J. Gallagher & Co.
236.57
+1.10%
 
BRO Brown & Brown, Inc.
82.17
+1.28%
 
BRP BRP Group, Inc.
27.59
+2.91%
 
CRD-A Crawford & Company
9.90
+0.51%
 
CRD-B Crawford & Company
9.80
-0.71%
 
CRVL CorVel Corporation
234.36
+2.07%
 
ERIE Erie Indemnity Company
381.56
+0.29%
 
EHTH eHealth, Inc.
4.4900
-2.60%