Home

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

314.81
+12.75 (4.22%)
NASDAQ · Last Trade: Apr 9th, 11:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/09/2025294.72316.01294.72314.811,048,892314.81
4/08/2025308.96314.43298.05302.061,257,430302.06
4/07/2025308.14308.14294.97301.011,201,166301.01
4/04/2025327.95331.14306.11308.801,656,271308.80
4/03/2025335.46340.55332.05332.41783,263332.41
4/02/2025335.11338.65334.75337.43981,872337.43
4/01/2025338.99340.96335.75337.00833,254337.00
3/31/2025337.30341.69334.80337.951,105,609337.95
3/28/2025340.84342.54336.79337.16524,425336.24
3/27/2025339.32341.86338.16340.88607,778339.95
3/26/2025339.69340.84337.00338.59317,057337.67
3/25/2025338.65340.00334.54337.93534,373337.01
3/24/2025334.83338.39334.13337.22597,797336.30
3/21/2025334.21335.19329.62332.71892,609331.80
3/20/2025334.38336.69330.26334.51418,112333.60
3/19/2025333.97336.60332.78334.51603,246333.60
3/18/2025332.50337.34332.50334.97648,202334.06
3/17/2025323.90329.00323.90328.33484,373327.43
3/14/2025320.75325.21317.02324.61627,387323.72
3/13/2025321.14323.53318.66319.10467,869318.23
3/12/2025326.20328.33317.89321.10782,820320.22
3/11/2025333.52334.19325.22326.52578,716325.63
3/10/2025330.50335.87327.52332.00508,293331.09
3/07/2025330.46332.05327.14330.89463,845329.99
3/06/2025333.03333.16328.89330.43639,823329.53
3/05/2025331.94336.27331.94334.50629,111333.59
3/04/2025340.50344.14333.39333.94470,098333.03
3/03/2025340.10342.17338.53340.36535,362339.43
2/28/2025336.20339.89334.73339.65547,551338.72
2/27/2025335.49339.12334.42335.29736,153334.38
2/26/2025332.79338.46330.85336.34700,151335.42
2/25/2025330.78333.22328.29332.82702,514331.91
2/24/2025324.78330.77324.38328.20614,369327.30
2/21/2025323.92326.14321.31325.95759,346325.06
2/20/2025324.06325.63321.99324.73388,673323.84
2/19/2025322.49327.33321.69325.63541,370324.74
2/18/2025321.81322.87320.40322.27470,565321.39
2/14/2025324.56325.01320.19320.40560,959319.53
2/13/2025320.24322.70319.29322.28456,724321.40
2/12/2025318.87320.76316.84318.96652,323318.09
2/11/2025326.33326.33318.69319.23667,928318.36
2/10/2025326.79326.79321.59325.18451,372324.29
2/07/2025327.04329.73324.93325.79466,308324.90
2/06/2025323.11327.12319.55326.91641,907326.02
2/05/2025329.88329.88318.72320.65942,694319.77
2/04/2025312.05326.68303.15320.311,513,849319.44
2/03/2025329.45332.67325.72330.67700,048329.77
1/31/2025328.99333.75328.63329.56498,927328.67
1/30/2025325.51330.93325.00329.83466,406328.93
1/29/2025324.50327.20323.24324.54267,642323.65
1/28/2025329.44331.95326.00326.07511,193325.18
1/27/2025323.98330.18321.38329.44483,972328.54
1/24/2025319.70322.78318.98322.37303,266321.49
1/23/2025320.86321.60316.21319.00327,001318.13
1/22/2025322.72322.72319.75320.67450,310319.80
1/21/2025320.82323.99320.36322.49510,419321.61
1/17/2025323.59324.13319.45320.65375,654319.77
1/16/2025314.74322.43314.13322.12486,166321.24
1/15/2025317.06317.06311.95313.35588,226312.50
1/14/2025310.32314.15310.25313.24441,699312.38
1/13/2025311.38313.95310.89311.26459,423310.41
1/10/2025310.41314.86310.41312.92595,123312.07