U.S. markets close in 4 hours 29 minutes

Willis Towers Watson Public Limited Company (WLTW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
231.20+1.02 (+0.44%)
As of 11:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2021228.71232.09228.71231.20231.20646,138
Jun 21, 2021226.35230.49224.97230.18230.181,342,900
Jun 18, 2021230.63230.63224.39225.20225.202,021,500
Jun 17, 2021239.40240.62231.43232.19232.193,293,800
Jun 16, 2021255.79256.08234.35237.14237.143,311,500
Jun 15, 2021255.84258.51254.59255.60255.601,100,000
Jun 14, 2021257.70257.74254.20256.12256.12996,400
Jun 11, 2021257.46259.76256.30257.49257.49754,900
Jun 10, 2021255.74259.50254.76257.50257.50548,500
Jun 09, 2021254.11255.64252.89254.51254.51676,700
Jun 08, 2021256.38256.38252.34254.57254.57972,900
Jun 07, 2021260.95260.95256.39256.99256.99696,200
Jun 04, 2021258.49260.83255.88259.73259.731,177,600
Jun 03, 2021258.44261.51257.73258.74258.741,044,400
Jun 02, 2021261.78262.45258.23258.61258.611,196,000
Jun 01, 2021263.25264.02258.33259.77259.771,236,700
May 28, 2021262.25262.43260.27261.36261.36960,800
May 27, 2021260.53263.20257.72260.99260.991,577,100
May 27, 20210.71 Dividend
May 26, 2021255.02262.62255.02260.06259.35852,900
May 25, 2021262.94263.48261.18261.59260.881,391,600
May 24, 2021263.69265.23262.90262.92262.20757,300
May 21, 2021263.49265.61262.40262.81262.091,282,600
May 20, 2021262.00266.01262.00264.26263.54990,100
May 19, 2021261.84262.63258.32261.86261.15828,600
May 18, 2021267.73268.19263.67263.67262.95766,700
May 17, 2021264.39266.77264.39266.00265.27838,700
May 14, 2021264.20266.51263.55264.85264.13882,800
May 13, 2021262.20264.82260.12263.14262.42759,200
May 12, 2021261.90266.82260.62261.18260.471,694,400
May 11, 2021268.36269.30264.13264.25263.53742,800
May 10, 2021271.87271.87268.02268.88268.15846,200
May 07, 2021265.44271.77265.44270.07269.331,075,300
May 06, 2021265.13267.92262.99266.51265.78755,700
May 05, 2021262.73264.67261.40263.18262.46527,200
May 04, 2021260.41263.39259.83262.78262.06671,100
May 03, 2021259.31262.33257.47260.99260.28621,700
Apr 30, 2021247.67264.61247.64258.86258.152,055,700
Apr 29, 2021244.56248.30243.17248.13247.45776,000
Apr 28, 2021235.88246.54234.77245.88245.211,849,400
Apr 27, 2021230.00237.50230.00236.25235.611,674,900
Apr 26, 2021233.80234.64231.01231.30230.671,013,600
Apr 23, 2021232.99234.24232.52232.89232.25912,400
Apr 22, 2021234.60235.01232.46233.15232.51702,300
Apr 21, 2021237.46239.47235.03235.74235.10737,900
Apr 20, 2021238.03239.24236.24237.23236.581,151,100
Apr 19, 2021239.91240.95238.00238.01237.361,187,100
Apr 16, 2021242.20242.20237.17240.40239.74937,400
Apr 15, 2021236.48239.57236.48237.98237.33728,600
Apr 14, 2021241.83242.70235.25236.72236.07825,800
Apr 13, 2021241.19245.00241.19241.87241.21979,300
Apr 12, 2021239.74244.62239.24243.96243.291,426,900
Apr 09, 2021237.66240.04236.77239.98239.32595,300
Apr 08, 2021237.10240.33236.36237.07236.42800,500
Apr 07, 2021237.37238.87234.98237.83237.18359,200
Apr 06, 2021235.36236.91235.10236.78236.13824,600
Apr 05, 2021234.05235.83234.03235.65235.01560,200
Apr 01, 2021228.68234.38228.66233.59232.95678,000
Mar 31, 2021231.84232.23228.48228.88228.261,070,500
Mar 30, 2021233.00236.11230.87232.31231.68876,000
Mar 30, 20210.71 Dividend
Mar 29, 2021229.23235.55227.22234.60233.251,283,600
Mar 26, 2021225.51229.76223.13229.36228.041,230,000
Mar 25, 2021224.48225.33221.53224.50223.211,307,400
Mar 24, 2021221.26225.42220.32223.74222.451,075,100
Mar 23, 2021221.44223.67220.28221.49220.221,142,200
Mar 22, 2021220.00221.97219.80220.80219.531,447,100
Mar 19, 2021221.00221.61218.47220.00218.741,329,300
Mar 18, 2021221.64223.02219.53221.14219.871,112,400
Mar 17, 2021222.00222.89220.36221.68220.41721,600
Mar 16, 2021219.39222.83218.07222.10220.821,252,500
Mar 15, 2021221.98222.91219.15221.35220.08436,700
Mar 12, 2021223.36223.54221.53222.76221.48489,200
Mar 11, 2021223.21224.92221.28222.21220.93739,900
Mar 10, 2021227.48229.05223.73224.23222.94406,500
Mar 09, 2021225.23229.09224.60226.38225.08713,800
Mar 08, 2021229.32230.69224.89225.23223.94613,300
Mar 05, 2021224.19228.39221.20228.02226.71873,000
Mar 04, 2021223.38225.35220.10221.95220.67982,000
Mar 03, 2021226.14228.12221.05222.65221.371,276,300
Mar 02, 2021227.32229.45224.95227.11225.80814,500
Mar 01, 2021222.10228.00221.27226.72225.42884,500
Feb 26, 2021224.00224.96219.83220.64219.371,000,600
Feb 25, 2021226.46228.26223.41224.27222.98993,000
Feb 24, 2021225.49228.53224.76225.64224.341,614,400
Feb 23, 2021225.17226.84222.44226.08224.78939,400
Feb 22, 2021225.46226.04223.66224.90223.611,421,300
Feb 19, 2021224.47225.97222.99224.98223.691,367,600
Feb 18, 2021228.06228.10221.70222.99221.711,849,300
Feb 17, 2021226.97230.36226.51229.89228.57357,000
Feb 16, 2021228.53229.89226.32228.11226.80641,000
Feb 12, 2021228.86231.40225.91227.42226.11560,300
Feb 11, 2021229.79232.34227.44228.48227.17639,900
Feb 10, 2021228.33231.09225.10225.63224.33594,000
Feb 09, 2021225.03229.84225.03228.49227.18685,800
Feb 08, 2021224.64226.02221.27225.70224.40794,200
Feb 05, 2021210.51224.09210.00223.91222.621,459,200
Feb 04, 2021205.91209.54204.54209.30208.101,455,600
Feb 03, 2021211.16211.27205.55206.20205.01751,200
Feb 02, 2021205.70212.77205.70211.12209.91806,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...