WLTW - Willis Towers Watson Public Limited Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019197.14198.48195.67197.46197.46543,400
Aug 16, 2019192.13194.77190.87194.55194.551,502,100
Aug 15, 2019190.26191.29188.60190.46190.46949,100
Aug 14, 2019193.04194.36189.68190.34190.341,015,000
Aug 13, 2019192.94196.79192.30195.00195.001,476,500
Aug 12, 2019196.73197.06192.56192.93192.93550,500
Aug 09, 2019198.00199.74196.29197.22197.22853,700
Aug 08, 2019194.26198.31193.28198.22198.22644,500
Aug 07, 2019190.93194.26189.52193.35193.35506,600
Aug 06, 2019188.71194.59188.24194.15194.15684,300
Aug 05, 2019194.08196.34186.69188.71188.711,156,700
Aug 02, 2019196.20197.59192.06195.38195.38670,900
Aug 01, 2019195.90200.93195.40196.04196.04608,600
Jul 31, 2019199.48200.90192.91195.22195.221,414,500
Jul 30, 2019199.09199.35196.97197.49197.49538,000
Jul 29, 2019198.63199.90197.64199.36199.36595,200
Jul 26, 2019196.99199.49196.09199.18199.18480,700
Jul 25, 2019197.31198.19196.30196.65196.65433,000
Jul 24, 2019196.06197.34194.92197.18197.18365,300
Jul 23, 2019196.52197.06194.80196.64196.64273,600
Jul 22, 2019196.07197.38195.41195.64195.64325,000
Jul 19, 2019198.25198.25195.84195.88195.88402,300
Jul 18, 2019195.58198.06195.03197.70197.70423,900
Jul 17, 2019197.15197.61195.03195.03195.03405,200
Jul 16, 2019196.98198.36195.66197.49197.49383,000
Jul 15, 2019197.01197.70196.23197.67197.67346,000
Jul 12, 2019196.52196.80194.93196.42196.42506,200
Jul 11, 2019197.18197.45194.49196.30196.30535,400
Jul 10, 2019195.58196.69194.47195.61195.61414,100
Jul 09, 2019193.68195.44192.96195.25195.25405,600
Jul 08, 2019194.50195.22194.11194.67194.67358,800
Jul 05, 2019195.17196.29193.13195.84195.84311,600
Jul 03, 2019195.48195.74194.16195.74195.74329,000
Jul 02, 2019194.00195.82193.60195.15195.15431,900
Jul 01, 2019193.81194.20191.81193.94193.94435,400
Jun 28, 2019189.89192.79188.69191.54191.54682,800
Jun 27, 2019186.29189.25186.29188.95188.95455,500
Jun 27, 20190.65 Dividend
Jun 26, 2019192.23192.23185.55186.85186.20709,400
Jun 25, 2019192.05192.96191.77192.31191.64469,500
Jun 24, 2019191.38192.64191.30191.77191.10351,800
Jun 21, 2019191.75192.90190.38191.83191.161,127,500
Jun 20, 2019191.06192.06189.60191.62190.95609,200
Jun 19, 2019188.37190.38188.20189.73189.07451,100
Jun 18, 2019189.07190.67187.33188.11187.46454,000
Jun 17, 2019190.05190.72187.75188.28187.63381,700
Jun 14, 2019189.00190.56187.73190.33189.67364,100
Jun 13, 2019188.58188.78186.85188.71188.05356,500
Jun 12, 2019187.96189.34187.63188.11187.46418,500
Jun 11, 2019188.89189.54185.77188.31187.65427,500
Jun 10, 2019187.39188.82186.95188.31187.65729,100
Jun 07, 2019183.97188.17183.97186.88186.23583,700
Jun 06, 2019183.55183.83181.35183.47182.83321,200
Jun 05, 2019179.48183.01178.85182.85182.21512,000
Jun 04, 2019178.87179.27175.20179.22178.60396,100
Jun 03, 2019175.79178.26175.23178.06177.44507,300
May 31, 2019176.13177.18175.42175.50174.89417,600
May 30, 2019176.42177.84175.77177.69177.07241,200
May 29, 2019175.95176.46174.31175.69175.08346,300
May 28, 2019177.66178.15176.25176.71176.10788,600
May 24, 2019178.80178.92176.64177.73177.11307,800
May 23, 2019178.66179.07176.64177.83177.21534,100
May 22, 2019177.99180.05177.08180.02179.39416,000
May 21, 2019176.97178.53176.97178.31177.69291,700
May 20, 2019175.65176.57174.99176.37175.76556,700
May 17, 2019176.77177.63175.75176.00175.39508,900
May 16, 2019175.66178.26175.66178.06177.44587,000
May 15, 2019174.45176.37174.45175.54174.93377,300
May 14, 2019173.46176.71173.37175.38174.77512,900
May 13, 2019174.33175.38173.50173.70173.10648,000
May 10, 2019174.52176.92172.29176.65176.04411,500
May 09, 2019174.00175.44172.82175.00174.39367,700
May 08, 2019174.44176.54172.85175.51174.90480,600
May 07, 2019177.18177.93173.49174.41173.80579,400
May 06, 2019177.49179.51177.28178.63178.01662,100
May 03, 2019179.34180.85178.29179.77179.14473,900
May 02, 2019175.15178.59174.49178.50177.88816,500
May 01, 2019177.05180.28175.15175.37174.761,067,500
Apr 30, 2019181.32184.43181.06184.34183.70789,000
Apr 29, 2019181.60182.98180.17181.52180.89526,200
Apr 26, 2019180.71182.11179.60181.55180.92563,500
Apr 25, 2019178.26180.24177.23180.17179.54505,100
Apr 24, 2019179.70182.31178.87179.56178.94451,200
Apr 23, 2019177.57180.08177.06180.00179.37459,600
Apr 22, 2019177.31178.34176.25177.26176.64310,200
Apr 18, 2019178.53178.53175.03177.37176.75550,800
Apr 17, 2019182.00182.00175.60176.90176.28887,800
Apr 16, 2019181.42181.68180.63181.21180.58387,300
Apr 15, 2019180.47181.01177.83180.74180.11268,300
Apr 12, 2019180.84181.89179.99180.72180.09426,200
Apr 11, 2019179.20180.37178.95179.77179.14373,500
Apr 10, 2019178.37179.24177.76179.04178.42410,500
Apr 09, 2019178.02178.12176.67178.03177.41364,700
Apr 08, 2019178.24178.67176.69178.45177.83376,000
Apr 05, 2019178.52179.26177.82178.08177.46468,000
Apr 04, 2019178.12179.03176.87178.51177.89371,200
Apr 03, 2019178.42179.39176.23177.82177.20717,900
Apr 02, 2019176.78178.10175.62177.20176.58696,100
Apr 01, 2019176.11178.18174.51176.11175.50802,200
Mar 29, 2019176.18176.88174.86175.65175.04745,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...