Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)

288.29
-1.61 (-0.56%)
NASDAQ · Last Trade: Mar 12th, 12:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/2026291.13292.67287.12289.90615,128289.90
3/10/2026294.67295.16289.12289.26569,151289.26
3/09/2026302.94302.94290.00294.67742,343294.67
3/06/2026297.97303.86295.07302.94520,978302.94
3/05/2026302.00306.06300.18300.51843,776300.51
3/04/2026303.07304.86299.63304.49540,540304.49
3/03/2026298.56305.07297.77303.07530,662303.07
3/02/2026305.10307.24302.55304.12785,175304.12
2/27/2026308.01310.02302.51305.171,175,879305.17
2/26/2026298.00308.54296.89308.29796,681308.29
2/25/2026292.40297.68291.02296.84900,353296.84
2/24/2026290.52294.91289.21291.27715,742291.27
2/23/2026301.81303.98290.90291.52890,940291.52
2/20/2026301.96306.41298.70301.81828,132301.81
2/19/2026300.73304.25296.42301.011,044,161301.01
2/18/2026295.95302.40295.95301.921,121,178301.92
2/17/2026292.51297.37288.77295.501,174,267295.50
2/13/2026283.00291.81281.44287.741,864,428287.74
2/12/2026281.27291.57275.60282.982,777,279282.98
2/11/2026287.53290.29277.54280.092,248,205280.09
2/10/2026289.89295.00284.27289.772,089,025289.77
2/09/2026327.61330.67283.60290.092,081,907290.09
2/06/2026331.98334.00327.85330.04566,437330.04
2/05/2026339.29342.71326.27327.321,017,576327.32
2/04/2026337.74344.99335.26339.741,539,743339.74
2/03/2026327.23337.63324.00335.101,694,484335.10
2/02/2026321.05322.08314.80316.61840,693316.61
1/30/2026315.42317.76314.03317.47670,197317.47
1/29/2026316.62321.23314.54316.25875,865316.25
1/28/2026312.72316.04312.07314.33343,650314.33
1/27/2026320.22321.06311.84314.32753,860314.32
1/26/2026324.02327.00321.08322.00326,629322.00
1/23/2026321.07323.06320.40322.81348,029322.81
1/22/2026318.41322.50317.46322.47368,826322.47
1/21/2026322.67328.84317.15319.02621,468319.02
1/20/2026327.43329.99321.54321.79385,570321.79
1/16/2026328.18330.22325.52329.41505,122329.41
1/15/2026329.06329.67326.49328.49487,877328.49
1/14/2026328.20331.01326.41328.19498,469328.19
1/13/2026329.84329.84323.03327.42535,223327.42
1/12/2026329.73332.28326.64329.45450,824329.45
1/09/2026332.42334.23328.53330.26359,469330.26
1/08/2026332.47338.70331.29333.14480,499333.14
1/07/2026335.50335.50330.10331.38439,256331.38
1/06/2026334.09337.06330.61336.10497,902336.10
1/05/2026325.41335.88325.00334.60539,960334.60
1/02/2026327.47328.17323.75326.27399,827326.27
12/31/2025332.20333.57328.44328.60324,451328.60
12/30/2025333.76334.13332.63333.58278,028332.66
12/29/2025335.23335.96332.91334.15350,993333.23
12/26/2025333.68334.99333.38334.60289,885333.68
12/24/2025333.62336.99331.59334.52235,617333.60
12/23/2025333.00334.67330.85332.30550,199331.38
12/22/2025330.98336.18330.98332.40665,526331.48
12/19/2025330.04335.00328.75332.561,921,263331.64
12/18/2025329.19331.49328.27329.65483,428328.74
12/17/2025328.71331.38326.21329.84643,533328.93
12/16/2025333.99333.99326.94329.76708,469328.85
12/15/2025328.38330.84325.39330.77749,556329.86
12/12/2025327.75328.90324.10326.93709,553326.03