U.S. markets closed

Willis Towers Watson Public Limited Company (WLTW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
264.85+1.71 (+0.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021264.20266.51263.55264.85264.85882,800
May 13, 2021262.20264.82260.12263.14263.14759,200
May 12, 2021261.90266.82260.62261.18261.181,694,400
May 11, 2021268.36269.30264.13264.25264.25742,800
May 10, 2021271.87271.87268.02268.88268.88846,200
May 07, 2021265.44271.77265.44270.07270.071,075,300
May 06, 2021265.13267.92262.99266.51266.51755,700
May 05, 2021262.73264.67261.40263.18263.18527,200
May 04, 2021260.41263.39259.83262.78262.78671,100
May 03, 2021259.31262.33257.47260.99260.99621,700
Apr 30, 2021247.67264.61247.64258.86258.862,055,700
Apr 29, 2021244.56248.30243.17248.13248.13776,000
Apr 28, 2021235.88246.54234.77245.88245.881,849,400
Apr 27, 2021230.00237.50230.00236.25236.251,674,900
Apr 26, 2021233.80234.64231.01231.30231.301,013,600
Apr 23, 2021232.99234.24232.52232.89232.89912,400
Apr 22, 2021234.60235.01232.46233.15233.15702,300
Apr 21, 2021237.46239.47235.03235.74235.74737,900
Apr 20, 2021238.03239.24236.24237.23237.231,151,100
Apr 19, 2021239.91240.95238.00238.01238.011,187,100
Apr 16, 2021242.20242.20237.17240.40240.40937,400
Apr 15, 2021236.48239.57236.48237.98237.98728,600
Apr 14, 2021241.83242.70235.25236.72236.72825,800
Apr 13, 2021241.19245.00241.19241.87241.87979,300
Apr 12, 2021239.74244.62239.24243.96243.961,426,900
Apr 09, 2021237.66240.04236.77239.98239.98595,300
Apr 08, 2021237.10240.33236.36237.07237.07800,500
Apr 07, 2021237.37238.87234.98237.83237.83359,200
Apr 06, 2021235.36236.91235.10236.78236.78824,600
Apr 05, 2021234.05235.83234.03235.65235.65560,200
Apr 01, 2021228.68234.38228.66233.59233.59678,000
Mar 31, 2021231.84232.23228.48228.88228.881,070,500
Mar 30, 2021233.00236.11230.87232.31232.31876,000
Mar 30, 20210.71 Dividend
Mar 29, 2021229.23235.55227.22234.60233.891,283,600
Mar 26, 2021225.51229.76223.13229.36228.671,228,900
Mar 25, 2021224.48225.33221.53224.50223.821,307,400
Mar 24, 2021221.26225.42220.32223.74223.061,075,100
Mar 23, 2021221.44223.67220.28221.49220.821,142,200
Mar 22, 2021220.00221.97219.80220.80220.131,447,100
Mar 19, 2021221.00221.61218.47220.00219.331,329,300
Mar 18, 2021221.64223.02219.53221.14220.471,112,400
Mar 17, 2021222.00222.89220.36221.68221.01721,600
Mar 16, 2021219.39222.83218.07222.10221.431,236,700
Mar 15, 2021221.98222.91219.15221.35220.68436,700
Mar 12, 2021223.36223.54221.53222.76222.09466,200
Mar 11, 2021223.21224.92221.28222.21221.54739,900
Mar 10, 2021227.48229.05223.73224.23223.55406,500
Mar 09, 2021225.23229.09224.60226.38225.69713,800
Mar 08, 2021229.32230.69224.89225.23224.55613,300
Mar 05, 2021224.19228.39221.20228.02227.33873,000
Mar 04, 2021223.38225.35220.10221.95221.28982,000
Mar 03, 2021226.14228.12221.05222.65221.981,276,300
Mar 02, 2021227.32229.45224.95227.11226.42814,500
Mar 01, 2021222.10228.00221.27226.72226.03884,500
Feb 26, 2021224.00224.96219.83220.64219.971,000,600
Feb 25, 2021226.46228.26223.41224.27223.59993,000
Feb 24, 2021225.49228.53224.76225.64224.961,614,400
Feb 23, 2021225.17226.84222.44226.08225.40939,400
Feb 22, 2021225.46226.04223.66224.90224.221,421,300
Feb 19, 2021224.47225.97222.99224.98224.301,367,600
Feb 18, 2021228.06228.10221.70222.99222.321,849,300
Feb 17, 2021226.97230.36226.51229.89229.19357,000
Feb 16, 2021228.53229.89226.32228.11227.42641,000
Feb 12, 2021228.86231.40225.91227.42226.73560,300
Feb 11, 2021229.79232.34227.44228.48227.79639,900
Feb 10, 2021228.33231.09225.10225.63224.95594,000
Feb 09, 2021225.03229.84225.03228.49227.80685,800
Feb 08, 2021224.64226.02221.27225.70225.02794,200
Feb 05, 2021210.51224.09210.00223.91223.231,459,200
Feb 04, 2021205.91209.54204.54209.30208.671,455,600
Feb 03, 2021211.16211.27205.55206.20205.58751,200
Feb 02, 2021205.70212.77205.70211.12210.48806,400
Feb 01, 2021203.94209.66203.43207.45206.821,137,000
Jan 29, 2021204.67206.39202.04202.94202.331,243,200
Jan 28, 2021206.54209.69205.86206.31205.691,218,600
Jan 27, 2021207.54210.90203.58205.97205.351,587,200
Jan 26, 2021210.31211.54207.61210.22209.58629,200
Jan 25, 2021205.19210.57205.12209.32208.69829,900
Jan 22, 2021207.73208.05205.80206.50205.881,141,600
Jan 21, 2021210.23212.75208.44208.57207.94928,400
Jan 20, 2021208.84211.07207.31210.27209.63887,100
Jan 19, 2021207.01209.16206.08208.50207.871,007,100
Jan 15, 2021203.59207.23203.59206.65206.02979,900
Jan 14, 2021204.54206.09200.91205.50204.881,049,400
Jan 13, 2021199.75205.12199.13204.27203.651,148,700
Jan 12, 2021198.48202.11197.63199.95199.341,075,400
Jan 11, 2021204.43204.43199.14199.23198.63872,100
Jan 08, 2021206.25207.11202.08203.64203.02925,300
Jan 07, 2021203.83207.00202.56205.25204.631,324,300
Jan 06, 2021203.78205.21200.60203.70203.081,792,300
Jan 05, 2021204.12205.23199.99202.00201.391,435,000
Jan 04, 2021210.68211.71203.00203.70203.081,654,000
Dec 31, 2020205.76211.97205.70210.68210.04599,200
Dec 30, 2020207.53209.60205.40206.14205.52692,200
Dec 30, 20200.71 Dividend
Dec 29, 2020208.89209.62207.08207.79206.45399,400
Dec 28, 2020212.10214.05207.85207.94206.60934,300
Dec 24, 2020208.41212.10208.38211.81210.45293,900
Dec 23, 2020210.34212.67208.01208.82207.481,233,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...