Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Towers Watson Public Ltd (NQ: WTW )

250.95 -5.97 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 193.29 194.42 191.60 192.45 537,814 -2.42(-1.24%)
Jun 29, 2022 193.87 195.51 191.74 194.87 501,469 +1.68(+0.87%)
Jun 28, 2022 199.10 202.11 192.80 193.19 779,205 -5.55(-2.79%)
Jun 27, 2022 198.78 200.31 197.66 198.75 735,578 -0.25(-0.13%)
Jun 24, 2022 194.06 199.64 193.86 199.00 1,641,331 +6.87(+3.57%)
Jun 23, 2022 192.81 192.97 190.12 192.13 456,051 +0.60(+0.31%)
Jun 22, 2022 188.08 193.12 188.08 191.53 1,103,905 +1.03(+0.54%)
Jun 21, 2022 191.50 191.97 187.09 190.50 1,137,819 +2.20(+1.17%)
Jun 17, 2022 187.35 189.42 184.99 188.30 3,489,233 +3.09(+1.67%)
Jun 16, 2022 186.43 186.43 182.43 185.21 1,119,569 -3.94(-2.08%)
Jun 15, 2022 191.41 192.46 185.30 189.15 917,518 -0.06(-0.03%)
Jun 14, 2022 190.13 192.20 188.20 189.21 561,364 -0.33(-0.17%)
Jun 13, 2022 189.87 194.09 187.92 189.54 877,384 -4.17(-2.15%)
Jun 10, 2022 193.89 195.11 191.44 193.71 644,851 -2.60(-1.33%)
Jun 09, 2022 200.37 200.41 196.17 196.31 471,630 -4.10(-2.04%)
Jun 08, 2022 203.24 203.87 200.06 200.41 549,396 -3.34(-1.64%)
Jun 07, 2022 201.41 205.29 199.70 203.75 499,004 +1.52(+0.75%)
Jun 06, 2022 202.20 204.60 200.17 202.22 554,874 +1.59(+0.79%)
Jun 03, 2022 205.49 205.82 200.35 200.63 485,439 -6.82(-3.29%)
Jun 02, 2022 202.57 207.59 200.86 207.44 632,556 +5.03(+2.48%)
Jun 01, 2022 204.55 206.14 199.35 202.41 654,874 -2.52(-1.23%)
May 31, 2022 206.27 207.20 203.67 204.94 981,449 -3.66(-1.76%)
May 27, 2022 202.52 208.64 202.52 208.60 547,535 +6.53(+3.23%)
May 26, 2022 196.60 203.30 196.60 202.06 636,167 +5.85(+2.98%)
May 25, 2022 197.66 198.81 194.67 196.21 935,757 -1.06(-0.54%)
May 24, 2022 197.31 198.52 194.35 197.27 717,416 -0.84(-0.42%)
May 23, 2022 194.61 199.05 192.50 198.10 711,909 +5.39(+2.80%)
May 20, 2022 195.72 197.28 187.38 192.72 903,800 -1.78(-0.91%)
May 19, 2022 195.85 197.51 193.22 194.49 615,236 -2.53(-1.29%)
May 18, 2022 199.50 200.18 196.10 197.03 809,536 -4.16(-2.07%)
May 17, 2022 200.35 202.77 198.32 201.19 397,980 +2.87(+1.45%)
May 16, 2022 199.46 199.95 196.72 198.32 455,991 -1.53(-0.77%)
May 13, 2022 197.75 201.49 195.89 199.85 843,398 +4.34(+2.22%)
May 12, 2022 195.26 197.37 191.56 195.51 844,296 -0.27(-0.14%)
May 11, 2022 199.70 204.51 195.31 195.78 608,355 -4.57(-2.28%)
May 10, 2022 203.20 203.92 197.47 200.36 852,724 -1.38(-0.68%)
May 09, 2022 206.01 206.37 200.98 201.74 766,051 -4.59(-2.23%)
May 06, 2022 208.54 208.54 204.13 206.33 643,894 -3.52(-1.68%)
May 05, 2022 211.01 213.14 207.41 209.85 765,600 -3.90(-1.83%)
May 04, 2022 207.11 214.23 205.43 213.75 631,166 +5.98(+2.88%)
May 03, 2022 206.88 211.83 204.36 207.77 948,629 +2.44(+1.19%)
May 02, 2022 207.61 209.75 201.50 205.34 1,425,948 -3.28(-1.57%)
Apr 29, 2022 221.48 221.48 207.92 208.62 1,467,081 -13.63(-6.13%)
Apr 28, 2022 235.54 235.54 216.13 222.25 1,527,836 -3.92(-1.73%)
Apr 27, 2022 228.33 229.96 225.06 226.17 1,589,148 -2.16(-0.94%)
Apr 26, 2022 232.41 233.28 227.91 228.33 1,127,921 -5.73(-2.45%)
Apr 25, 2022 230.25 235.53 226.76 234.06 1,253,668 +3.56(+1.55%)
Apr 22, 2022 234.50 235.43 230.18 230.50 978,633 -5.19(-2.20%)
Apr 21, 2022 233.99 237.04 233.99 235.68 806,117 +2.77(+1.19%)
Apr 20, 2022 229.89 233.28 229.62 232.91 938,324 +4.54(+1.99%)
Apr 19, 2022 226.39 229.24 226.11 228.37 723,191 +1.93(+0.85%)
Apr 18, 2022 226.19 228.81 225.47 226.44 285,572 -0.91(-0.40%)
Apr 14, 2022 227.29 229.32 226.11 227.35 404,657 +0.26(+0.12%)
Apr 13, 2022 224.85 227.28 223.07 227.09 764,343 +1.38(+0.61%)
Apr 12, 2022 232.14 234.00 225.11 225.71 746,800 -5.65(-2.44%)
Apr 11, 2022 232.73 234.00 230.72 231.36 551,051 -2.69(-1.15%)
Apr 08, 2022 232.46 235.20 229.28 234.05 642,793 +0.62(+0.27%)
Apr 07, 2022 231.89 234.17 229.84 233.43 558,262 +0.93(+0.40%)
Apr 06, 2022 231.62 235.19 229.79 232.50 806,083 -0.01(-0.00%)
Apr 05, 2022 230.37 235.98 228.70 232.50 950,297 +1.12(+0.48%)
Apr 04, 2022 230.56 232.34 228.70 231.39 489,155 +0.83(+0.36%)
Apr 01, 2022 230.00 231.72 229.17 230.56 476,851 +1.20(+0.52%)
Mar 31, 2022 233.60 234.61 229.03 229.36 906,102 -3.68(-1.58%)
Mar 30, 2022 235.84 235.84 228.69 233.04 639,563 -2.49(-1.06%)
Mar 29, 2022 232.23 236.82 232.23 235.52 571,589 +2.46(+1.05%)
Mar 28, 2022 229.90 233.68 229.90 233.07 771,929 +2.77(+1.20%)
Mar 25, 2022 227.28 230.68 226.33 230.30 498,920 +3.19(+1.41%)
Mar 24, 2022 225.03 228.59 224.28 227.10 796,192 +2.67(+1.19%)
Mar 23, 2022 225.31 226.93 223.53 224.44 511,827 -2.37(-1.04%)
Mar 22, 2022 224.41 227.52 221.15 226.81 846,739 +2.93(+1.31%)
Mar 21, 2022 227.22 229.34 222.29 223.87 901,860 -4.50(-1.97%)
Mar 18, 2022 225.42 228.59 221.98 228.37 1,548,406 +3.04(+1.35%)
Mar 17, 2022 223.47 225.74 222.01 225.34 864,208 +2.31(+1.04%)
Mar 16, 2022 221.50 223.93 219.77 223.02 1,021,143 +1.85(+0.84%)
Mar 15, 2022 215.50 221.61 214.62 221.17 899,449 +8.19(+3.84%)
Mar 14, 2022 216.00 216.84 212.49 212.99 920,292 -0.61(-0.29%)
Mar 11, 2022 218.71 220.26 213.25 213.60 1,260,508 -3.67(-1.69%)
Mar 10, 2022 214.49 218.26 214.09 217.26 961,720 -0.52(-0.24%)
Mar 09, 2022 214.87 220.76 212.90 217.79 1,190,288 +7.34(+3.49%)
Mar 08, 2022 210.25 213.31 207.03 210.45 1,658,833 -0.16(-0.08%)
Mar 07, 2022 213.19 213.72 208.34 210.62 1,632,274 -4.44(-2.07%)
Mar 04, 2022 215.54 216.86 213.27 215.06 892,638 -2.42(-1.11%)
Mar 03, 2022 217.87 219.91 214.90 217.48 1,190,322 +0.83(+0.38%)
Mar 02, 2022 213.06 217.43 212.39 216.65 984,036 +4.79(+2.26%)
Mar 01, 2022 215.12 217.05 210.65 211.85 1,200,270 -3.26(-1.52%)
Feb 28, 2022 212.17 216.61 211.75 215.12 1,719,973 -1.29(-0.59%)
Feb 25, 2022 213.16 218.29 213.12 216.40 1,206,705 +3.70(+1.74%)
Feb 24, 2022 206.69 213.40 205.37 212.71 874,859 +2.89(+1.38%)
Feb 23, 2022 216.54 218.85 209.80 209.81 890,714 -6.17(-2.86%)
Feb 22, 2022 218.07 219.11 214.49 215.99 2,105,857 -2.33(-1.07%)
Feb 18, 2022 218.32 0 +2.36(+1.09%)
Feb 17, 2022 216.62 218.57 213.65 215.96 1,016,196 -2.53(-1.16%)
Feb 16, 2022 214.72 219.19 213.18 218.49 1,356,877 +3.51(+1.63%)
Feb 15, 2022 212.81 217.19 212.76 214.98 1,220,606 +3.19(+1.51%)
Feb 14, 2022 213.70 215.07 210.27 211.79 1,469,220 -2.25(-1.05%)
Feb 11, 2022 218.97 221.14 213.63 214.04 1,510,268 -5.22(-2.38%)
Feb 10, 2022 218.42 223.16 218.21 219.26 1,304,108 -1.97(-0.89%)
Feb 09, 2022 217.72 223.28 216.60 221.23 1,907,723 +3.37(+1.55%)
Feb 08, 2022 218.41 221.71 209.99 217.86 2,104,505 -10.41(-4.56%)
Feb 07, 2022 230.31 231.15 227.88 228.28 1,134,770 -1.90(-0.82%)
Feb 04, 2022 225.67 232.57 225.67 230.17 834,038 +3.42(+1.51%)
Feb 03, 2022 229.30 225.69 226.76 1,066,905 -3.42(-1.48%)
Feb 02, 2022 228.23 230.90 226.92 230.17 1,184,084 +1.69(+0.74%)
Feb 01, 2022 225.66 229.05 224.22 228.48 753,675 +4.86(+2.17%)
Jan 28, 2022 215.78 223.88 213.65 223.62 781,512 +7.84(+3.63%)
Jan 27, 2022 220.33 220.66 213.73 215.78 1,242,220 -2.48(-1.13%)
Jan 26, 2022 219.90 225.51 216.98 218.26 1,416,899 -1.06(-0.49%)
Jan 25, 2022 218.85 225.51 214.99 219.32 1,511,723 -4.06(-1.82%)
Jan 24, 2022 217.00 224.59 214.05 223.38 1,887,049 +5.03(+2.30%)
Jan 21, 2022 221.66 224.14 217.46 218.35 1,136,005 -2.52(-1.14%)
Jan 20, 2022 222.64 223.92 219.24 220.86 1,032,777 +1.63(+0.74%)
Jan 19, 2022 219.69 223.22 217.64 219.24 1,403,686 -0.58(-0.26%)
Jan 18, 2022 221.01 221.88 214.63 219.82 1,477,052 -0.77(-0.35%)
Jan 14, 2022 220.59 0 -3.15(-1.41%)
Jan 13, 2022 226.85 227.43 222.60 223.74 985,153 -2.48(-1.09%)
Jan 12, 2022 226.77 227.41 224.97 226.22 840,618 -0.18(-0.08%)
Jan 11, 2022 225.27 227.10 221.49 226.40 1,236,161 +1.30(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.