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 (%)
Oct 31, 2023 232.21 235.53 231.48 234.31 847,692 +3.08(+1.33%)
Oct 30, 2023 227.50 232.41 226.28 231.23 625,922 +3.84(+1.69%)
Oct 27, 2023 227.04 229.78 224.42 227.38 915,281 -0.16(-0.07%)
Oct 26, 2023 218.52 231.25 218.52 227.54 1,288,252 +21.20(+10.27%)
Oct 25, 2023 207.04 209.10 205.86 206.35 510,153 -0.15(-0.07%)
Oct 24, 2023 202.81 206.66 202.81 206.50 497,486 +4.33(+2.14%)
Oct 23, 2023 204.53 205.22 202.00 202.16 518,141 -2.30(-1.13%)
Oct 20, 2023 206.16 207.17 204.32 204.47 569,077 -1.50(-0.73%)
Oct 19, 2023 209.82 212.11 205.39 205.97 532,938 -4.03(-1.92%)
Oct 18, 2023 213.30 213.88 209.88 210.00 561,403 -3.90(-1.82%)
Oct 17, 2023 212.83 215.41 212.83 213.91 549,809 +0.28(+0.13%)
Oct 16, 2023 212.41 213.94 211.30 213.63 399,893 +1.82(+0.86%)
Oct 13, 2023 209.82 212.18 208.90 211.81 583,635 +2.87(+1.37%)
Oct 12, 2023 208.83 210.41 207.42 208.94 581,940 -0.25(-0.12%)
Oct 11, 2023 207.56 209.29 207.30 209.19 483,286 +2.13(+1.03%)
Oct 10, 2023 207.81 207.81 205.84 207.06 481,614 -0.58(-0.28%)
Oct 09, 2023 206.65 208.37 205.63 207.64 659,943 -0.14(-0.07%)
Oct 06, 2023 207.43 209.01 206.26 207.78 903,744 +0.60(+0.29%)
Oct 05, 2023 207.23 208.73 206.78 207.18 860,770 -0.02(-0.01%)
Oct 04, 2023 206.09 207.73 205.12 207.20 754,129 +2.04(+0.99%)
Oct 03, 2023 206.50 206.93 204.31 205.16 544,011 -1.58(-0.76%)
Oct 02, 2023 207.60 207.61 205.61 206.74 731,152 -0.81(-0.39%)
Sep 29, 2023 211.42 211.57 206.75 207.56 648,594 -2.90(-1.38%)
Sep 28, 2023 210.26 211.87 209.49 210.46 682,150 +1.10(+0.53%)
Sep 27, 2023 210.92 211.49 209.01 209.36 825,439 -1.61(-0.76%)
Sep 26, 2023 210.47 213.42 209.53 210.97 1,004,294 -0.65(-0.31%)
Sep 25, 2023 209.67 211.96 211.31 211.62 482,608 +0.94(+0.45%)
Sep 22, 2023 210.03 212.04 209.65 210.68 658,228 +0.62(+0.30%)
Sep 21, 2023 211.67 213.42 208.53 210.06 627,275 -2.43(-1.15%)
Sep 20, 2023 212.16 214.61 211.39 212.49 677,927 +1.41(+0.67%)
Sep 19, 2023 206.59 211.51 206.59 211.09 803,872 +4.96(+2.40%)
Sep 18, 2023 202.89 206.40 201.55 206.13 701,555 +3.25(+1.60%)
Sep 15, 2023 203.75 204.85 202.57 202.89 1,068,718 -0.16(-0.08%)
Sep 14, 2023 201.89 203.11 200.56 203.04 506,423 +2.01(+1.00%)
Sep 13, 2023 202.40 202.40 199.26 201.04 495,662 -0.38(-0.19%)
Sep 12, 2023 199.85 202.57 199.85 201.41 315,546 +1.00(+0.50%)
Sep 11, 2023 200.35 201.92 199.77 200.41 484,047 -0.25(-0.12%)
Sep 08, 2023 202.19 202.19 198.89 200.66 384,838 -1.03(-0.51%)
Sep 07, 2023 202.47 202.82 200.61 201.69 449,878 -0.67(-0.33%)
Sep 06, 2023 201.77 203.25 200.19 202.36 293,236 +0.41(+0.21%)
Sep 05, 2023 205.62 205.69 201.95 201.95 392,025 -3.71(-1.80%)
Sep 01, 2023 205.64 207.06 204.78 205.66 452,450 +1.10(+0.54%)
Aug 31, 2023 206.40 207.21 204.30 204.56 699,721 -1.77(-0.86%)
Aug 30, 2023 206.19 207.40 205.76 206.33 292,808 +0.91(+0.44%)
Aug 29, 2023 204.35 205.48 202.72 205.42 440,745 +1.12(+0.55%)
Aug 28, 2023 203.73 204.63 203.19 204.30 418,790 +0.89(+0.44%)
Aug 25, 2023 203.94 204.63 201.78 203.41 498,797 +0.44(+0.22%)
Aug 24, 2023 200.01 203.59 200.01 202.97 807,916 +2.35(+1.17%)
Aug 23, 2023 198.47 201.80 198.47 200.61 1,066,969 +2.26(+1.14%)
Aug 22, 2023 198.74 199.10 196.76 198.35 820,208 -0.43(-0.21%)
Aug 21, 2023 197.34 199.16 195.79 198.78 708,441 +1.96(+1.00%)
Aug 18, 2023 193.58 197.97 193.58 196.82 1,627,478 +2.51(+1.29%)
Aug 17, 2023 195.95 197.09 193.43 194.31 569,324 -0.04(-0.02%)
Aug 16, 2023 194.39 196.01 193.21 194.35 949,333 -0.06(-0.03%)
Aug 15, 2023 198.32 199.21 194.22 194.41 853,474 -5.35(-2.68%)
Aug 14, 2023 201.53 203.55 199.07 199.76 670,342 -1.94(-0.96%)
Aug 11, 2023 198.01 201.93 197.47 201.70 734,072 +2.68(+1.35%)
Aug 10, 2023 201.10 202.32 198.52 199.02 879,363 -1.12(-0.56%)
Aug 09, 2023 201.21 203.01 199.65 200.13 973,782 -1.14(-0.57%)
Aug 08, 2023 205.38 207.06 201.12 201.27 938,637 -8.07(-3.86%)
Aug 07, 2023 212.59 212.59 208.33 209.35 674,664 -1.15(-0.55%)
Aug 04, 2023 211.51 212.71 210.14 210.49 660,011 -1.02(-0.48%)
Aug 03, 2023 209.84 213.84 208.85 211.51 621,962 +0.62(+0.30%)
Aug 02, 2023 210.17 211.78 208.60 210.89 466,735 +0.55(+0.26%)
Aug 01, 2023 208.73 211.60 207.93 210.34 630,626 +1.26(+0.60%)
Jul 31, 2023 207.27 210.80 206.34 209.08 906,194 +2.21(+1.07%)
Jul 28, 2023 209.90 210.85 204.26 206.87 1,178,843 -3.12(-1.48%)
Jul 27, 2023 214.42 218.49 208.95 209.99 1,806,313 -20.46(-8.88%)
Jul 26, 2023 230.52 231.25 228.81 230.45 669,729 -0.07(-0.03%)
Jul 25, 2023 228.54 231.29 228.54 230.52 474,879 +0.74(+0.32%)
Jul 24, 2023 231.56 231.81 228.61 229.78 544,393 -1.33(-0.57%)
Jul 21, 2023 231.05 232.50 230.00 231.10 567,362 +1.46(+0.64%)
Jul 20, 2023 225.64 229.79 225.18 229.64 991,573 +5.33(+2.38%)
Jul 19, 2023 225.31 226.89 223.94 224.31 676,560 -1.61(-0.71%)
Jul 18, 2023 225.98 227.12 224.07 225.92 596,368 -1.28(-0.56%)
Jul 17, 2023 227.69 229.27 226.82 227.19 724,584 -0.23(-0.10%)
Jul 14, 2023 229.14 229.72 226.97 227.42 439,003 -1.77(-0.77%)
Jul 13, 2023 228.13 229.81 225.84 229.19 699,385 -0.09(-0.04%)
Jul 12, 2023 233.62 233.72 229.04 229.28 539,334 -3.29(-1.42%)
Jul 11, 2023 230.03 233.25 230.03 232.58 894,018 +2.11(+0.91%)
Jul 10, 2023 229.02 233.71 228.14 230.47 463,277 +2.09(+0.91%)
Jul 07, 2023 227.69 231.35 226.76 228.38 564,242 -0.41(-0.18%)
Jul 06, 2023 228.56 229.24 226.39 228.79 523,783 -0.74(-0.32%)
Jul 05, 2023 229.52 231.06 228.00 229.53 563,016 -1.46(-0.63%)
Jul 03, 2023 232.32 232.48 226.64 230.99 331,419 -2.00(-0.86%)
Jun 30, 2023 231.63 235.06 231.53 232.99 766,634 +2.92(+1.27%)
Jun 29, 2023 230.57 231.48 229.75 230.07 612,993 +0.67(+0.29%)
Jun 28, 2023 229.31 229.91 227.69 229.40 511,846 -0.38(-0.16%)
Jun 27, 2023 229.03 230.37 228.60 229.78 405,573 +1.28(+0.56%)
Jun 26, 2023 229.69 230.46 228.15 228.49 841,817 -0.72(-0.31%)
Jun 23, 2023 231.07 231.96 228.48 229.21 1,003,019 -2.84(-1.22%)
Jun 22, 2023 229.97 232.46 228.82 232.05 787,327 +2.64(+1.15%)
Jun 21, 2023 228.57 230.78 227.79 229.41 470,239 +0.08(+0.03%)
Jun 20, 2023 229.21 232.18 229.09 229.33 558,713 -2.33(-1.00%)
Jun 16, 2023 232.48 232.48 229.78 231.66 1,745,243 +2.30(+1.00%)
Jun 15, 2023 225.26 229.37 224.30 229.36 594,941 +3.42(+1.51%)
May 08, 2023 224.99 226.17 224.52 225.94 447,417 +1.36(+0.61%)
May 05, 2023 222.10 224.84 221.54 224.58 354,514 +3.48(+1.57%)
May 04, 2023 222.04 222.97 218.97 221.10 500,245 -1.83(-0.82%)
May 03, 2023 224.28 225.00 221.71 222.93 471,183 -1.32(-0.59%)
May 02, 2023 228.71 228.98 222.50 224.25 631,734 -5.67(-2.47%)
May 01, 2023 228.21 231.16 227.38 229.92 755,727 +1.62(+0.71%)
Apr 28, 2023 220.81 228.55 220.58 228.31 1,181,276 +5.71(+2.56%)
Apr 27, 2023 235.11 235.11 219.01 222.60 1,288,516 -11.79(-5.03%)
Apr 26, 2023 234.43 237.00 233.25 234.39 596,363 -1.82(-0.77%)
Apr 25, 2023 235.63 237.98 235.59 236.21 742,077 -0.63(-0.27%)
Apr 24, 2023 238.23 238.23 235.94 236.84 382,219 -0.99(-0.41%)
Apr 21, 2023 237.38 238.16 236.31 237.83 411,963 -0.23(-0.09%)
Apr 20, 2023 233.87 238.09 233.87 238.06 438,997 +3.62(+1.54%)
Apr 19, 2023 235.20 235.69 233.58 234.44 395,707 -0.58(-0.25%)
Apr 18, 2023 236.15 236.58 234.73 235.02 521,946 +0.43(+0.19%)
Apr 17, 2023 233.67 234.92 232.79 234.59 499,007 +0.50(+0.21%)
Apr 14, 2023 233.87 234.83 231.90 234.08 414,224 +0.55(+0.24%)
Apr 13, 2023 233.25 234.30 231.57 233.53 453,461 -0.29(-0.13%)
Apr 12, 2023 233.37 236.10 233.11 233.83 600,460 +0.35(+0.15%)
Apr 11, 2023 232.10 234.52 230.64 233.47 423,407 +2.04(+0.88%)
Apr 10, 2023 231.75 233.18 229.71 231.43 323,090 -1.93(-0.83%)
Apr 06, 2023 232.80 233.75 231.06 233.36 401,969 +0.66(+0.28%)
Apr 05, 2023 229.66 233.85 229.66 232.70 425,504 +1.80(+0.78%)
Apr 04, 2023 230.26 231.42 226.57 230.90 469,812 +0.87(+0.38%)
Apr 03, 2023 228.91 230.88 228.45 230.03 829,708 +0.96(+0.42%)
Mar 31, 2023 227.21 229.38 225.71 229.07 584,666 +3.33(+1.48%)
Mar 30, 2023 227.88 227.98 225.13 225.74 503,853 -0.55(-0.24%)
Mar 29, 2023 227.55 228.07 225.14 226.29 505,129 +0.99(+0.44%)
Mar 28, 2023 222.39 225.39 221.98 225.30 316,195 +1.91(+0.85%)
Mar 27, 2023 222.96 225.23 222.96 223.40 513,171 +1.21(+0.54%)
Mar 24, 2023 219.69 222.36 219.09 222.19 571,632 -0.15(-0.07%)
Mar 23, 2023 220.57 224.23 220.32 222.34 435,687 +0.45(+0.20%)
Mar 22, 2023 225.18 226.73 221.75 221.88 421,659 -3.80(-1.68%)
Mar 21, 2023 226.67 227.64 224.92 225.69 520,367 +2.14(+0.96%)
Mar 20, 2023 220.25 224.04 218.97 223.54 546,581 +4.18(+1.91%)
Mar 17, 2023 223.54 223.54 219.08 219.36 1,355,607 -5.02(-2.24%)
Mar 16, 2023 214.90 224.78 213.69 224.38 535,873 +8.57(+3.97%)
Mar 15, 2023 218.29 219.62 213.96 215.81 635,776 -7.74(-3.46%)
Mar 14, 2023 225.72 227.77 221.49 223.54 650,536 +0.11(+0.05%)
Mar 13, 2023 225.40 226.38 221.00 223.44 518,623 -3.36(-1.48%)
Mar 10, 2023 228.77 229.23 225.07 226.80 521,342 -3.54(-1.54%)
Mar 09, 2023 235.23 235.41 229.87 230.33 618,508 -4.49(-1.91%)
Mar 08, 2023 233.32 237.65 232.23 234.82 632,577 +1.27(+0.54%)
Mar 07, 2023 233.90 235.70 232.62 233.55 693,920 -1.20(-0.51%)
Mar 06, 2023 237.31 237.68 233.28 234.75 713,782 -1.81(-0.76%)
Mar 03, 2023 233.49 237.15 231.77 236.56 1,129,113 +3.17(+1.36%)
Mar 02, 2023 226.48 233.41 225.97 233.39 1,372,261 +5.14(+2.25%)
Mar 01, 2023 228.73 230.94 226.98 228.25 554,253 -1.94(-0.84%)
Feb 28, 2023 232.03 233.00 229.55 230.18 527,178 -2.22(-0.96%)
Feb 27, 2023 236.36 237.59 231.62 232.40 376,867 +1.89(+0.82%)
Feb 24, 2023 230.91 232.03 229.62 230.52 435,117 -2.46(-1.05%)
Feb 23, 2023 232.67 234.20 230.57 232.97 218,919 +0.64(+0.28%)
Feb 22, 2023 233.31 234.68 230.62 232.34 424,759 -0.57(-0.24%)
Feb 21, 2023 236.56 237.83 232.19 232.91 506,997 -3.69(-1.56%)
Feb 17, 2023 237.20 238.37 236.06 236.60 434,289 -1.44(-0.61%)
Feb 16, 2023 235.74 238.53 235.17 238.04 270,511 -0.05(-0.02%)
Feb 15, 2023 236.33 238.69 235.80 238.09 317,348 +0.91(+0.38%)
Feb 14, 2023 243.14 243.38 236.29 237.18 556,154 -6.13(-2.52%)
Feb 13, 2023 240.37 243.59 238.62 243.31 529,443 +2.97(+1.23%)
Feb 10, 2023 234.17 240.86 233.93 240.34 655,809 +5.63(+2.40%)
Feb 09, 2023 252.42 254.32 234.26 234.71 1,571,184 -17.83(-7.06%)
Feb 08, 2023 249.47 253.49 248.58 252.54 835,519 +0.92(+0.37%)
Feb 07, 2023 248.50 251.99 247.25 251.62 558,406 +2.41(+0.97%)
Feb 06, 2023 247.49 249.37 245.57 249.21 379,603 +1.32(+0.53%)
Feb 03, 2023 248.31 249.85 246.39 247.89 587,393 -2.33(-0.93%)
Feb 02, 2023 250.46 252.22 246.48 250.22 415,628 +1.50(+0.60%)
Feb 01, 2023 247.07 250.64 244.81 248.72 399,058 -0.94(-0.38%)
Jan 31, 2023 246.41 249.90 245.01 249.66 586,277 +4.30(+1.75%)
Jan 30, 2023 246.06 247.83 244.88 245.36 412,662 -0.79(-0.32%)
Jan 27, 2023 248.07 248.24 245.71 246.15 404,676 -2.84(-1.14%)
Jan 26, 2023 249.96 250.46 248.08 248.98 410,385 -0.07(-0.03%)
Jan 25, 2023 246.73 249.32 246.11 249.05 486,797 +0.81(+0.33%)
Jan 24, 2023 249.22 250.14 247.69 248.24 464,862 -0.84(-0.34%)
Jan 23, 2023 248.48 250.53 247.05 249.08 433,833 +0.54(+0.22%)
Jan 20, 2023 247.67 249.22 245.19 248.54 489,981 +1.31(+0.53%)
Jan 19, 2023 245.08 248.27 244.94 247.24 451,679 +0.42(+0.17%)
Jan 18, 2023 249.59 249.96 246.21 246.81 454,157 -0.89(-0.36%)
Jan 17, 2023 250.59 251.41 246.69 247.71 510,367 -2.41(-0.96%)
Jan 13, 2023 248.06 250.29 247.01 250.11 336,957 -0.08(-0.03%)
Jan 12, 2023 252.44 253.26 249.49 250.19 480,685 -2.42(-0.96%)
Jan 11, 2023 248.92 252.94 247.83 252.61 417,246 +3.74(+1.50%)
Jan 10, 2023 250.22 250.67 246.68 248.87 473,854 -1.65(-0.66%)
Jan 09, 2023 249.42 253.83 248.43 250.52 558,263 +1.60(+0.64%)
Jan 06, 2023 244.81 250.24 243.60 248.91 621,880 +6.87(+2.84%)
Jan 05, 2023 241.65 242.84 240.44 242.05 334,814 -0.05(-0.02%)
Jan 04, 2023 242.65 243.79 240.41 242.10 557,084 +1.29(+0.53%)
Jan 03, 2023 240.62 241.66 238.07 240.81 602,013 +0.59(+0.25%)
Dec 30, 2022 239.07 240.90 237.49 240.22 225,185 -0.65(-0.27%)
Dec 29, 2022 237.59 241.59 236.08 240.87 249,911 +4.24(+1.79%)
Dec 28, 2022 239.80 241.08 236.62 236.63 262,759 -2.78(-1.16%)
Dec 27, 2022 240.31 241.64 238.48 239.41 253,837 +0.19(+0.08%)
Dec 23, 2022 237.50 239.53 235.99 239.22 256,868 +2.05(+0.86%)
Dec 22, 2022 237.04 237.91 234.41 237.18 368,661 -1.27(-0.53%)
Dec 21, 2022 235.58 239.13 235.58 238.45 432,722 +3.67(+1.56%)
Dec 20, 2022 234.52 237.26 234.20 234.78 393,401 +0.53(+0.23%)
Dec 19, 2022 234.91 238.04 232.97 234.25 549,274 -1.22(-0.52%)
Dec 16, 2022 236.05 236.68 232.09 235.47 1,576,934 -3.78(-1.58%)
Dec 15, 2022 238.99 247.64 237.09 239.25 894,774 -1.18(-0.49%)
Dec 14, 2022 241.95 245.79 239.26 240.44 610,128 -1.38(-0.57%)
Dec 13, 2022 244.87 245.09 240.10 241.81 518,336 +1.94(+0.81%)
Dec 12, 2022 240.58 240.58 238.10 239.88 580,857 +0.52(+0.22%)
Dec 09, 2022 240.47 241.30 239.24 239.36 341,403 -1.19(-0.50%)
Dec 08, 2022 239.58 241.90 238.32 240.55 463,048 +1.53(+0.64%)
Dec 07, 2022 241.52 243.35 238.69 239.03 505,357 -2.55(-1.06%)
Dec 06, 2022 241.46 241.99 240.20 241.58 526,527 +0.14(+0.06%)
Dec 05, 2022 241.64 244.00 240.55 241.44 802,168 -0.88(-0.36%)
Dec 02, 2022 238.91 242.66 238.57 242.32 531,354 +0.93(+0.38%)
Dec 01, 2022 242.73 243.73 240.13 241.40 574,659 +0.44(+0.18%)
Nov 30, 2022 231.83 241.78 231.75 240.95 929,805 +7.50(+3.21%)
Nov 29, 2022 234.92 236.97 232.17 233.46 582,830 -1.05(-0.45%)
Nov 28, 2022 236.62 238.98 234.31 234.50 706,821 -4.36(-1.82%)
Nov 25, 2022 237.21 239.00 236.08 238.86 219,272 +2.65(+1.12%)
Nov 23, 2022 233.62 236.97 233.14 236.21 461,582 +2.14(+0.92%)
Nov 22, 2022 232.71 234.51 230.65 234.06 463,434 +2.14(+0.92%)
Nov 21, 2022 227.46 232.04 227.41 231.92 648,690 +4.11(+1.80%)
Nov 18, 2022 229.53 231.51 224.89 227.81 1,326,225 +1.20(+0.53%)
Nov 17, 2022 225.85 227.94 224.43 226.60 525,963 -1.90(-0.83%)
Nov 16, 2022 228.20 230.37 227.70 228.50 700,811 +0.43(+0.19%)
Nov 15, 2022 229.54 231.17 226.99 228.07 595,369 +0.59(+0.26%)
Nov 14, 2022 227.69 231.92 227.36 227.49 863,803 -1.46(-0.64%)
Nov 11, 2022 227.21 229.62 225.09 228.94 812,916 +1.73(+0.76%)
Nov 10, 2022 225.60 227.57 223.93 227.21 498,729 +8.46(+3.87%)
Nov 09, 2022 219.54 222.06 218.11 218.75 388,729 -2.16(-0.98%)
Nov 08, 2022 220.09 222.97 218.55 220.92 429,634 +0.98(+0.45%)
Nov 07, 2022 217.31 220.84 215.76 219.94 522,709 +3.45(+1.60%)
Nov 04, 2022 215.67 217.30 212.41 216.48 436,739 +3.13(+1.47%)
Nov 03, 2022 214.09 217.71 213.28 213.35 452,169 -2.12(-0.99%)
Nov 02, 2022 215.63 219.95 214.41 215.47 855,421 -1.05(-0.48%)
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.