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 )

256.93 +1.32 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 255.24 257.28 254.53 256.93 428,119 +1.32(+0.52%)
May 09, 2024 253.58 255.94 253.36 255.61 289,115 +2.65(+1.05%)
May 08, 2024 254.87 256.05 252.62 252.96 483,664 -1.90(-0.75%)
May 07, 2024 254.78 255.48 253.74 254.86 410,938 +1.79(+0.71%)
May 06, 2024 253.66 253.66 251.91 253.07 292,280 +1.08(+0.43%)
May 03, 2024 252.60 253.20 249.03 251.99 364,016 -0.50(-0.20%)
May 02, 2024 254.70 254.70 251.54 252.49 444,241 -2.21(-0.87%)
May 01, 2024 250.97 257.07 250.56 254.70 486,228 +3.56(+1.42%)
Apr 30, 2024 251.19 253.85 250.75 251.14 491,153 -1.29(-0.51%)
Apr 29, 2024 250.74 252.77 248.91 252.43 474,287 +1.48(+0.59%)
Apr 26, 2024 255.81 255.81 248.12 250.95 770,664 -5.97(-2.32%)
Apr 25, 2024 251.21 257.29 245.04 256.92 1,476,082 -7.56(-2.86%)
Apr 24, 2024 262.10 265.19 261.82 264.48 480,547 +0.80(+0.30%)
Apr 23, 2024 265.17 266.56 263.24 263.68 367,932 -1.49(-0.56%)
Apr 22, 2024 265.61 266.18 264.06 265.17 313,657 +0.65(+0.25%)
Apr 19, 2024 264.44 265.43 263.32 264.52 301,394 +1.53(+0.58%)
Apr 18, 2024 262.02 264.54 260.96 262.99 445,047 +3.72(+1.43%)
Apr 17, 2024 257.21 260.06 256.25 259.27 518,302 +2.08(+0.81%)
Apr 16, 2024 258.55 260.18 257.17 257.19 354,872 -1.30(-0.50%)
Apr 15, 2024 263.74 263.74 258.03 258.49 267,221 -1.82(-0.70%)
Apr 12, 2024 259.52 262.13 258.70 260.31 558,076 +0.00(+0.00%)
Apr 11, 2024 261.93 262.64 260.14 260.31 381,871 -3.52(-1.33%)
Apr 10, 2024 263.01 265.77 261.63 263.83 335,998 -1.27(-0.48%)
Apr 09, 2024 268.19 268.19 263.56 265.10 469,397 -2.29(-0.86%)
Apr 08, 2024 269.94 270.06 267.19 267.39 386,311 -3.55(-1.31%)
Apr 05, 2024 265.99 271.02 265.90 270.94 439,668 +4.62(+1.73%)
Apr 04, 2024 270.17 270.89 265.81 266.32 350,826 -2.98(-1.11%)
Apr 03, 2024 266.81 271.24 266.81 269.30 449,686 +1.49(+0.56%)
Apr 02, 2024 273.44 274.08 267.34 267.81 622,393 -5.63(-2.06%)
Apr 01, 2024 274.64 274.64 272.96 273.44 318,283 -1.56(-0.57%)
Mar 28, 2024 276.00 275.81 275.81 275.00 559,584 -0.92(-0.33%)
Mar 27, 2024 274.74 276.05 272.75 275.92 420,782 +2.66(+0.97%)
Mar 26, 2024 271.83 274.36 271.83 273.26 509,172 +0.42(+0.15%)
Mar 25, 2024 273.12 273.95 271.65 272.84 465,370 +0.51(+0.19%)
Mar 22, 2024 274.02 274.80 271.97 272.33 493,645 -1.30(-0.47%)
Mar 21, 2024 273.61 274.23 270.97 273.63 472,759 -0.20(-0.07%)
Mar 20, 2024 272.10 274.08 271.38 273.83 389,182 +1.76(+0.65%)
Mar 19, 2024 273.93 274.94 270.90 272.06 580,820 -0.88(-0.32%)
Mar 18, 2024 271.86 273.18 270.72 272.94 404,146 +1.86(+0.69%)
Mar 15, 2024 270.49 273.69 270.35 271.08 888,218 -2.04(-0.75%)
Mar 14, 2024 273.14 274.81 271.82 273.12 484,445 -0.90(-0.33%)
Mar 13, 2024 274.97 275.34 272.18 274.02 531,790 -0.08(-0.03%)
Mar 12, 2024 270.32 274.26 269.80 274.10 643,976 +3.00(+1.11%)
Mar 11, 2024 273.02 274.68 269.33 271.10 610,507 -1.73(-0.64%)
Mar 08, 2024 273.93 274.97 272.46 272.83 355,892 -0.65(-0.24%)
Mar 07, 2024 274.58 274.86 272.90 273.48 368,496 -0.51(-0.19%)
Mar 06, 2024 270.90 274.22 268.29 273.99 400,394 +3.13(+1.16%)
Mar 05, 2024 271.15 271.70 269.34 270.86 573,141 -0.36(-0.13%)
Mar 04, 2024 269.07 271.27 267.85 271.22 608,421 +0.91(+0.34%)
Mar 01, 2024 270.33 271.09 268.51 270.31 439,859 -1.43(-0.52%)
Feb 29, 2024 275.11 275.11 270.92 271.74 620,723 -2.56(-0.93%)
Feb 28, 2024 273.12 274.94 272.42 274.30 465,634 +0.12(+0.04%)
Feb 27, 2024 273.76 275.02 272.26 274.18 397,730 +0.04(+0.01%)
Feb 26, 2024 276.21 277.08 273.85 274.14 416,142 -2.54(-0.92%)
Feb 23, 2024 276.81 277.96 275.76 276.68 461,568 +0.19(+0.07%)
Feb 22, 2024 274.92 277.02 273.27 276.49 591,862 +2.37(+0.87%)
Feb 21, 2024 275.95 275.95 272.88 274.12 375,239 -0.64(-0.23%)
Feb 20, 2024 275.08 276.47 271.48 274.75 452,787 -1.67(-0.60%)
Feb 16, 2024 277.10 277.80 275.41 276.42 430,907 -0.13(-0.05%)
Feb 15, 2024 275.26 276.99 274.85 276.55 504,910 +2.27(+0.83%)
Feb 14, 2024 271.02 274.70 270.26 274.28 495,432 +4.29(+1.59%)
Feb 13, 2024 271.71 272.42 267.69 269.99 461,871 -1.34(-0.49%)
Feb 12, 2024 273.92 274.12 269.08 271.33 367,663 +0.34(+0.13%)
Feb 09, 2024 269.42 272.11 269.11 270.99 570,085 +1.74(+0.65%)
Feb 08, 2024 269.54 271.11 267.06 269.24 480,211 -1.68(-0.62%)
Feb 07, 2024 269.27 271.22 266.46 270.92 732,945 +3.33(+1.24%)
Feb 06, 2024 255.77 268.56 255.77 267.59 1,088,176 +17.93(+7.18%)
Feb 05, 2024 248.12 251.65 247.81 249.66 566,080 +0.01(+0.00%)
Feb 02, 2024 247.40 250.30 246.82 249.65 467,278 +3.16(+1.28%)
Feb 01, 2024 243.71 247.14 241.76 246.49 381,306 +0.98(+0.40%)
Jan 31, 2024 247.61 248.63 244.59 245.51 392,270 -1.48(-0.60%)
Jan 30, 2024 244.57 247.36 244.57 246.99 369,081 +1.34(+0.54%)
Jan 29, 2024 247.14 248.31 245.09 245.65 341,939 -3.03(-1.22%)
Jan 26, 2024 250.38 250.38 247.96 248.68 374,002 -1.24(-0.49%)
Jan 25, 2024 250.73 250.73 247.63 249.91 317,708 -0.27(-0.11%)
Jan 24, 2024 251.42 251.60 248.85 250.18 282,420 +0.00(+0.00%)
Jan 23, 2024 249.20 250.76 248.64 250.18 247,438 +1.88(+0.76%)
Jan 22, 2024 249.78 250.79 247.84 248.30 445,131 -1.66(-0.66%)
Jan 19, 2024 247.91 250.38 247.11 249.96 599,643 +2.98(+1.21%)
Jan 18, 2024 245.55 247.20 243.83 246.97 264,470 +0.70(+0.28%)
Jan 17, 2024 244.96 247.83 242.48 246.28 415,337 +1.28(+0.52%)
Jan 16, 2024 247.31 247.33 244.37 245.00 433,450 -2.60(-1.05%)
Jan 12, 2024 247.29 248.17 246.16 247.60 355,359 +1.33(+0.54%)
Jan 11, 2024 246.04 246.69 243.75 246.28 423,155 +1.62(+0.66%)
Jan 10, 2024 239.83 244.77 239.74 244.65 681,310 +5.55(+2.32%)
Jan 09, 2024 240.20 241.02 237.60 239.10 242,642 -2.29(-0.95%)
Jan 08, 2024 239.67 241.44 238.25 241.39 309,307 +3.29(+1.38%)
Jan 05, 2024 238.86 240.29 236.74 238.10 416,018 -0.62(-0.26%)
Jan 04, 2024 240.94 241.85 238.47 238.72 274,301 -1.14(-0.47%)
Jan 03, 2024 239.32 242.76 239.32 239.86 447,656 +0.68(+0.28%)
Jan 02, 2024 239.95 241.85 238.62 239.18 395,874 -1.25(-0.52%)
Dec 29, 2023 238.14 241.01 238.14 240.43 337,943 +1.87(+0.79%)
Dec 28, 2023 238.00 239.23 237.65 238.55 266,042 +0.86(+0.36%)
Dec 27, 2023 236.93 238.40 235.49 237.69 325,526 +0.21(+0.09%)
Dec 26, 2023 238.74 240.51 237.11 237.49 298,952 -0.99(-0.42%)
Dec 22, 2023 237.11 239.18 237.11 238.48 330,861 +1.73(+0.73%)
Dec 21, 2023 234.10 236.78 233.30 236.75 406,406 +2.81(+1.20%)
Dec 20, 2023 236.16 238.09 233.52 233.94 517,339 -2.93(-1.24%)
Dec 19, 2023 237.33 238.67 235.85 236.87 505,144 -0.25(-0.10%)
Dec 18, 2023 236.72 238.04 235.31 237.12 584,028 +1.98(+0.84%)
Dec 15, 2023 235.86 236.97 232.44 235.14 1,409,327 -1.19(-0.50%)
Dec 14, 2023 247.86 247.86 235.45 236.33 918,232 -9.60(-3.91%)
Dec 13, 2023 244.52 247.62 244.12 245.94 585,955 +1.10(+0.45%)
Dec 12, 2023 243.50 244.99 242.66 244.84 377,259 +1.69(+0.69%)
Dec 11, 2023 241.99 244.01 239.34 243.15 473,259 +2.12(+0.88%)
Dec 08, 2023 241.77 242.33 239.92 241.03 272,991 -0.06(-0.02%)
Dec 07, 2023 240.20 241.29 238.72 241.09 303,464 +1.21(+0.51%)
Dec 06, 2023 242.51 242.75 238.39 239.88 388,401 -1.46(-0.60%)
Dec 05, 2023 241.65 242.30 239.83 241.34 397,303 -1.02(-0.42%)
Dec 04, 2023 243.73 244.85 241.21 242.36 478,252 -1.40(-0.57%)
Dec 01, 2023 244.34 245.83 242.78 243.76 624,450 -0.88(-0.36%)
Nov 30, 2023 238.89 245.24 237.03 244.65 874,984 +5.49(+2.30%)
Nov 29, 2023 239.07 239.88 237.50 239.16 468,473 -0.89(-0.37%)
Nov 28, 2023 243.56 243.56 239.84 240.05 320,873 -3.35(-1.38%)
Nov 27, 2023 242.28 243.72 241.94 243.40 476,879 +0.75(+0.31%)
Nov 24, 2023 242.51 244.29 242.47 242.64 245,100 -0.19(-0.08%)
Nov 22, 2023 241.78 242.84 240.85 242.83 991,366 +1.49(+0.62%)
Nov 21, 2023 240.86 241.81 240.16 241.34 594,032 +1.06(+0.44%)
Nov 20, 2023 240.11 241.30 239.06 240.28 602,719 -0.13(-0.05%)
Nov 17, 2023 240.67 241.60 239.16 240.41 901,950 -0.60(-0.25%)
Nov 16, 2023 240.93 243.32 240.80 241.00 660,607 +1.18(+0.49%)
Nov 15, 2023 241.12 242.13 238.80 239.82 800,824 -0.89(-0.37%)
Nov 14, 2023 241.13 242.28 238.98 240.71 575,659 -1.18(-0.49%)
Nov 13, 2023 238.94 242.45 238.55 241.90 829,125 +3.30(+1.38%)
Nov 10, 2023 236.22 239.23 234.97 238.60 716,780 +2.04(+0.86%)
Nov 09, 2023 232.93 238.24 232.92 236.56 913,295 +4.06(+1.75%)
Nov 08, 2023 234.77 235.91 232.43 232.50 427,437 -2.39(-1.02%)
Nov 07, 2023 234.48 235.41 233.25 234.89 403,111 +0.57(+0.24%)
Nov 06, 2023 234.99 236.40 233.60 234.33 621,512 -0.35(-0.15%)
Nov 03, 2023 236.04 236.04 231.21 234.68 917,285 +1.24(+0.53%)
Nov 02, 2023 233.05 234.63 232.26 233.43 603,007 -0.41(-0.17%)
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.