Willis Towers Watson Public Ltd (NQ: WTW )

275.00 -0.92 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 276.00 275.81 275.81 275.00 559,583 -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%)
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.