WLTW - Willis Towers Watson Public Limited Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019195.18196.13194.68195.39195.39395,594
Dec 05, 2019193.23194.09192.48193.92193.92379,500
Dec 04, 2019192.32194.32190.42193.28193.28689,700
Dec 03, 2019194.16194.96191.95192.52192.52923,500
Dec 02, 2019196.80196.80194.84195.22195.22504,900
Nov 29, 2019195.49197.38195.49196.44196.44344,500
Nov 27, 2019195.55196.67194.18196.35196.35361,400
Nov 26, 2019189.15195.16189.15194.82194.821,044,000
Nov 25, 2019190.35193.37188.61193.13193.131,079,800
Nov 22, 2019190.28190.37188.65189.76189.76406,500
Nov 21, 2019190.04190.56188.95189.93189.93507,500
Nov 20, 2019189.07191.14188.04190.15190.15473,000
Nov 19, 2019188.42190.24188.42190.20190.20541,500
Nov 18, 2019188.98189.25187.36187.85187.85466,900
Nov 15, 2019190.70190.70188.08188.95188.95567,700
Nov 14, 2019187.03190.12186.29189.75189.75636,700
Nov 13, 2019186.82188.29185.45187.62187.62416,200
Nov 12, 2019186.89187.51185.78187.22187.22501,200
Nov 11, 2019183.99186.92183.21186.58186.58368,900
Nov 08, 2019185.04185.79183.66185.10185.10474,500
Nov 07, 2019187.06188.23184.74184.99184.99491,000
Nov 06, 2019185.52187.06185.00186.67186.67674,200
Nov 05, 2019186.59187.79183.79185.01185.01562,000
Nov 04, 2019189.88190.00185.70186.83186.83498,400
Nov 01, 2019187.34190.25186.75188.99188.99663,200
Oct 31, 2019185.72190.81182.77186.90186.901,407,000
Oct 30, 2019185.79190.25185.47190.24190.24656,200
Oct 29, 2019182.65186.38182.65185.65185.65647,800
Oct 28, 2019185.88185.88183.05183.38183.38537,300
Oct 25, 2019187.23188.60184.32184.98184.98489,400
Oct 24, 2019185.35187.49183.27187.34187.34463,500
Oct 23, 2019188.26189.37184.44184.77184.77542,800
Oct 22, 2019190.04191.29188.49188.78188.78523,400
Oct 21, 2019189.21190.25187.72190.05190.05533,200
Oct 18, 2019187.89188.12186.67187.77187.77619,700
Oct 17, 2019188.77189.95187.75187.89187.89548,000
Oct 16, 2019187.46189.04186.48188.59188.59438,800
Oct 15, 2019187.90189.23187.76188.00188.00364,000
Oct 14, 2019188.08192.02187.30187.64187.64605,300
Oct 11, 2019189.78191.69187.93188.10188.10645,300
Oct 10, 2019186.81189.11185.54187.69187.69448,000
Oct 09, 2019185.83186.88183.66186.20186.20488,000
Oct 08, 2019186.09186.69177.60184.36184.36570,800
Oct 07, 2019187.82188.73186.61187.59187.59456,700
Oct 04, 2019185.05189.44185.05188.65188.65578,500
Oct 03, 2019184.47185.96182.22184.99184.99437,300
Oct 02, 2019187.37187.62182.85184.21184.21773,400
Oct 01, 2019194.34197.71187.74187.93187.93542,000
Sep 30, 2019193.99197.00192.37192.97192.97526,100
Sep 27, 2019197.82198.02192.66192.70192.70546,300
Sep 27, 20190.65 Dividend
Sep 26, 2019196.41198.58195.20198.02197.37448,200
Sep 25, 2019196.80197.45196.02196.80196.15448,000
Sep 24, 2019198.14199.59196.02197.30196.65627,700
Sep 23, 2019195.42197.75195.02197.40196.75394,400
Sep 20, 2019197.63199.21195.00196.37195.73730,500
Sep 19, 2019198.15199.87197.85198.20197.55325,200
Sep 18, 2019198.38198.91195.55198.69198.04445,500
Sep 17, 2019194.87199.30194.87198.64197.99669,700
Sep 16, 2019192.98195.16192.76195.01194.37389,000
Sep 13, 2019195.15196.90193.35194.70194.06401,300
Sep 12, 2019192.48195.51192.48194.69194.05418,600
Sep 11, 2019191.42192.50190.15191.74191.11462,600
Sep 10, 2019195.63195.63186.89189.69189.07726,800
Sep 09, 2019198.35198.99195.22195.53194.89486,500
Sep 06, 2019198.23198.95197.23197.75197.10369,400
Sep 05, 2019199.06199.64196.97197.69197.04343,300
Sep 04, 2019194.28197.01194.28196.52195.87461,100
Sep 03, 2019197.30197.98194.72195.66195.02496,100
Aug 30, 2019196.66198.48196.42197.97197.32648,000
Aug 29, 2019194.18195.78193.39195.50194.86368,100
Aug 28, 2019190.74192.69184.71192.31191.68432,500
Aug 27, 2019193.09193.59190.89191.26190.63357,900
Aug 26, 2019190.74192.06189.32192.00191.37365,000
Aug 23, 2019193.42194.95188.05189.21188.59593,300
Aug 22, 2019195.00195.60191.99194.30193.66312,800
Aug 21, 2019194.76197.52192.55193.75193.11368,500
Aug 20, 2019196.87197.39192.78193.37192.74447,200
Aug 19, 2019197.14198.48195.67197.46196.81543,400
Aug 16, 2019192.13194.77190.87194.55193.911,502,100
Aug 15, 2019190.26191.29188.60190.46189.83949,100
Aug 14, 2019193.04194.36189.68190.34189.721,015,000
Aug 13, 2019192.94196.79192.30195.00194.361,476,500
Aug 12, 2019196.73197.06192.56192.93192.30550,500
Aug 09, 2019198.00199.74196.29197.22196.57853,700
Aug 08, 2019194.26198.31193.28198.22197.57644,500
Aug 07, 2019190.93194.26189.52193.35192.72506,600
Aug 06, 2019188.71194.59188.24194.15193.51684,300
Aug 05, 2019194.08196.34186.69188.71188.091,156,700
Aug 02, 2019196.20197.59192.06195.38194.74670,900
Aug 01, 2019195.90200.93195.40196.04195.40608,600
Jul 31, 2019199.48200.90192.91195.22194.581,414,500
Jul 30, 2019199.09199.35196.97197.49196.84538,000
Jul 29, 2019198.63199.90197.64199.36198.71595,200
Jul 26, 2019196.99199.49196.09199.18198.53480,700
Jul 25, 2019197.31198.19196.30196.65196.00433,000
Jul 24, 2019196.06197.34194.92197.18196.53365,300
Jul 23, 2019196.52197.06194.80196.64195.99273,600
Jul 22, 2019196.07197.38195.41195.64195.00325,000
Jul 19, 2019198.25198.25195.84195.88195.24402,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...