Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)

288.23
-0.34 (-0.12%)
NASDAQ · Last Trade: Oct 1st, 12:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026287.81289.97286.61288.23670,233288.23
9/29/2026290.14291.65286.26288.57660,365287.61
9/28/2026292.88294.32290.23292.11629,931291.14
9/25/2026296.55298.13292.05293.99586,945293.01
9/24/2026299.63303.98293.12293.63481,075292.65
9/23/2026300.66303.75298.65298.99493,629298.00
9/22/2026307.32308.09296.34301.73581,762300.73
9/21/2026310.25311.44306.44306.82440,461305.80
9/18/2026310.34312.92307.03309.981,828,705308.95
9/17/2026312.95313.74309.12310.99354,645309.95
9/16/2026320.26322.19310.38312.91530,512311.87
9/15/2026321.91326.38319.81321.97457,155320.90
9/14/2026318.60325.41318.60323.71421,886322.63
9/11/2026317.57318.11311.48315.61372,101314.56
9/10/2026313.58317.22312.61315.41308,976314.36
9/09/2026323.30323.95312.54313.72523,767312.68
9/08/2026329.16330.65324.65325.34379,577324.26
9/04/2026338.01340.23334.15334.74508,260333.63
9/03/2026340.13344.30338.50342.06369,909340.92
9/02/2026337.65340.46334.15337.73270,107336.61
9/01/2026341.12342.82333.30334.47414,954333.36
8/31/2026341.41342.83337.75338.55489,236337.42
8/28/2026341.28345.78340.29343.75311,423342.61
8/27/2026339.94342.09336.45339.58518,058338.45
8/26/2026346.33348.58342.50343.12430,576341.98
8/25/2026348.48351.51345.73346.82536,175345.67
8/24/2026344.99351.17343.36350.75415,671349.58
8/21/2026343.05344.97340.04341.99499,435340.85
8/20/2026335.46342.76333.98341.15458,805340.01
8/19/2026329.15337.98329.15335.46468,646334.34
8/18/2026329.85333.65327.78327.90388,020326.81
8/17/2026329.60332.91325.66326.06557,569324.98
8/14/2026334.83335.19329.57331.59729,246330.49
8/13/2026340.74342.89331.34333.99856,431332.88
8/12/2026338.62342.89336.95340.29516,577339.16
8/11/2026341.86344.79338.93342.39376,956341.25
8/10/2026342.17345.52338.31343.01525,782341.87
8/07/2026340.00345.51335.65344.82421,622343.67
8/06/2026341.65342.00335.54340.01444,365338.88
8/05/2026343.03343.15337.34338.07409,409336.94
8/04/2026333.48340.64333.48339.63637,122338.50
8/03/2026336.33344.33336.33341.63782,583340.49
7/31/2026332.68337.77330.46335.92855,383334.80
7/30/2026339.26343.33323.09336.051,135,945334.93
7/29/2026314.34321.23307.80315.93847,316314.88
7/28/2026304.82317.42304.02316.16730,302315.11
7/27/2026294.67303.79293.14302.64462,376301.63
7/24/2026289.24295.53287.53295.11324,756294.13
7/23/2026287.34289.08284.80288.37519,937287.41
7/22/2026290.16291.23283.77286.51490,026285.56
7/21/2026289.56293.55286.56288.82405,374287.86
7/20/2026292.34294.13290.26293.30517,037292.32
7/17/2026297.43302.00292.68293.43653,638292.45
7/16/2026288.32294.71287.94294.33380,893293.35
7/15/2026287.51290.73282.81285.12501,025284.17
7/14/2026291.43293.60288.40288.74666,806287.78
7/13/2026292.65296.80291.15295.55436,634294.57
7/10/2026290.58292.18286.94289.65385,206288.69
7/09/2026291.00293.74288.00289.13512,923288.17
7/08/2026295.43295.43290.75292.58556,534291.61
7/07/2026292.31296.19290.22293.90564,482292.92
7/06/2026284.16289.65282.07287.66874,101286.70
7/02/2026276.75286.94275.72286.22585,097285.27
7/01/2026263.94276.86263.15275.04695,050274.13