Skip to main content

Willis Towers Watson Public Ltd (NQ: WTW )

212.95 +0.63 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 212.29 214.32 211.91 212.95 651,217 +0.63(+0.30%)
Sep 21, 2023 213.95 215.72 210.77 212.32 620,594 -2.46(-1.15%)
Sep 20, 2023 214.44 216.92 213.66 214.78 670,706 +1.42(+0.67%)
Sep 19, 2023 208.81 213.79 208.81 213.36 795,310 +5.01(+2.40%)
Sep 18, 2023 205.07 208.62 203.72 208.35 694,083 +3.28(+1.60%)
Sep 15, 2023 205.94 207.06 204.75 205.07 1,057,335 -0.16(-0.08%)
Sep 14, 2023 204.06 205.30 202.72 205.23 501,029 +2.03(+1.00%)
Sep 13, 2023 204.58 204.58 201.41 203.20 490,383 -0.38(-0.19%)
Sep 12, 2023 202.00 204.75 202.00 203.58 312,185 +1.01(+0.50%)
Sep 11, 2023 202.51 204.09 201.92 202.57 478,891 -0.25(-0.12%)
Sep 08, 2023 204.37 204.37 201.03 202.82 380,739 -1.04(-0.51%)
Sep 07, 2023 204.65 205.00 202.77 203.86 445,086 -0.68(-0.33%)
Sep 06, 2023 203.94 205.44 202.35 204.54 290,113 +0.42(+0.21%)
Sep 05, 2023 207.83 207.90 204.12 204.12 387,850 -3.75(-1.80%)
Sep 01, 2023 207.85 209.29 206.99 207.87 447,631 +1.11(+0.54%)
Aug 31, 2023 208.62 209.44 206.50 206.76 692,268 -1.79(-0.86%)
Aug 30, 2023 208.41 209.63 207.98 208.55 289,690 +0.92(+0.44%)
Aug 29, 2023 206.55 207.69 204.90 207.63 436,051 +1.13(+0.55%)
Aug 28, 2023 205.92 206.83 205.38 206.50 414,330 +0.90(+0.44%)
Aug 25, 2023 206.14 206.83 203.95 205.60 493,484 +0.45(+0.22%)
Aug 24, 2023 202.16 205.78 202.16 205.15 799,311 +2.38(+1.17%)
Aug 23, 2023 200.61 203.97 200.61 202.77 1,055,604 +2.28(+1.14%)
Aug 22, 2023 200.88 201.24 198.88 200.49 811,472 -0.43(-0.21%)
Aug 21, 2023 199.46 201.30 197.90 200.92 700,895 +1.98(+1.00%)
Aug 18, 2023 195.66 200.10 195.66 198.94 1,610,143 +2.54(+1.29%)
Aug 17, 2023 198.06 199.22 195.51 196.40 563,260 -0.04(-0.02%)
Aug 16, 2023 196.48 198.12 195.29 196.44 939,221 -0.06(-0.03%)
Aug 15, 2023 200.46 201.35 196.31 196.50 844,383 -5.41(-2.68%)
Aug 14, 2023 203.70 205.74 201.21 201.91 663,202 -1.96(-0.96%)
Aug 11, 2023 200.14 204.10 199.60 203.87 726,253 +2.71(+1.35%)
Aug 10, 2023 203.27 204.50 200.66 201.16 869,997 -1.13(-0.56%)
Aug 09, 2023 203.38 205.19 201.80 202.29 963,410 -1.15(-0.57%)
Aug 08, 2023 207.59 209.29 203.28 203.44 928,639 -8.16(-3.86%)
Aug 07, 2023 214.88 214.88 210.57 211.60 667,478 -1.16(-0.55%)
Aug 04, 2023 213.79 215.00 212.40 212.76 652,981 -1.03(-0.48%)
Aug 03, 2023 212.10 216.14 211.10 213.79 615,337 +0.63(+0.30%)
Aug 02, 2023 212.43 214.06 210.85 213.16 461,764 +0.56(+0.26%)
Aug 01, 2023 210.98 213.88 210.17 212.60 623,909 +1.27(+0.60%)
Jul 31, 2023 209.50 213.07 208.56 211.33 896,542 +2.23(+1.07%)
Jul 28, 2023 212.16 213.12 206.46 209.10 1,166,287 -3.15(-1.48%)
Jul 27, 2023 216.73 220.84 211.20 212.25 1,787,073 -20.68(-8.88%)
Jul 26, 2023 233.00 233.74 231.27 232.93 662,596 -0.07(-0.03%)
Jul 25, 2023 231.00 233.78 231.00 233.00 469,821 +0.75(+0.32%)
Jul 24, 2023 234.05 234.31 231.07 232.25 538,595 -1.34(-0.57%)
Jul 21, 2023 233.54 235.00 232.47 233.59 561,319 +1.48(+0.64%)
Jul 20, 2023 228.07 232.26 227.60 232.11 981,011 +5.39(+2.38%)
Jul 19, 2023 227.74 229.33 226.35 226.72 669,354 -1.63(-0.71%)
Jul 18, 2023 228.41 229.57 226.48 228.35 590,016 -1.29(-0.56%)
Jul 17, 2023 230.14 231.74 229.26 229.64 716,866 -0.23(-0.10%)
Jul 14, 2023 231.61 232.19 229.41 229.87 434,327 -1.79(-0.77%)
Jul 13, 2023 230.59 232.28 228.28 231.66 691,936 -0.09(-0.04%)
Jul 12, 2023 236.13 236.24 231.51 231.75 533,590 -3.33(-1.42%)
Jul 11, 2023 232.51 235.76 232.51 235.08 884,495 +2.13(+0.91%)
Jul 10, 2023 231.49 236.23 230.59 232.95 458,343 +2.11(+0.91%)
Jul 07, 2023 230.14 233.84 229.20 230.84 558,232 -0.41(-0.18%)
Jul 06, 2023 231.02 231.71 228.83 231.25 518,204 -0.75(-0.32%)
Jul 05, 2023 231.99 233.55 230.46 232.00 557,019 -1.48(-0.63%)
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.