Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)
310.00
-0.83 (-0.27%)
NASDAQ · Last Trade: May 22nd, 10:08 AM EDT
Historical Prices For Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2025 | 313.35 | 314.91 | 309.98 | 310.83 | 548,410 | 310.83 |
| 5/20/2025 | 312.20 | 314.27 | 311.75 | 312.74 | 398,927 | 312.74 |
| 5/19/2025 | 312.11 | 315.00 | 310.37 | 313.92 | 333,562 | 313.92 |
| 5/16/2025 | 310.01 | 312.82 | 309.48 | 311.93 | 534,701 | 311.93 |
| 5/15/2025 | 304.28 | 310.07 | 302.25 | 310.01 | 370,814 | 310.01 |
| 5/14/2025 | 304.61 | 305.40 | 297.94 | 303.37 | 510,107 | 303.37 |
| 5/13/2025 | 306.77 | 309.20 | 304.14 | 304.21 | 404,313 | 304.21 |
| 5/12/2025 | 310.81 | 312.42 | 303.71 | 307.46 | 487,797 | 307.46 |
| 5/09/2025 | 308.87 | 309.96 | 307.85 | 309.07 | 396,314 | 309.07 |
| 5/08/2025 | 306.92 | 313.83 | 305.58 | 309.17 | 706,849 | 309.17 |
| 5/07/2025 | 307.69 | 309.55 | 303.92 | 306.02 | 816,080 | 306.02 |
| 5/06/2025 | 308.34 | 310.53 | 306.25 | 307.55 | 728,569 | 307.55 |
| 5/05/2025 | 310.19 | 312.55 | 309.11 | 309.29 | 570,298 | 309.29 |
| 5/02/2025 | 310.23 | 312.93 | 308.55 | 312.07 | 589,381 | 312.07 |
| 5/01/2025 | 305.26 | 309.05 | 303.52 | 306.36 | 600,260 | 306.36 |
| 4/30/2025 | 302.17 | 308.26 | 298.57 | 307.80 | 710,245 | 307.80 |
| 4/29/2025 | 302.65 | 303.55 | 300.05 | 302.55 | 586,527 | 302.55 |
| 4/28/2025 | 304.56 | 306.51 | 299.28 | 303.16 | 804,314 | 303.16 |
| 4/25/2025 | 301.85 | 303.77 | 292.97 | 302.19 | 1,557,392 | 302.19 |
| 4/24/2025 | 306.15 | 321.02 | 304.55 | 307.06 | 1,401,963 | 307.06 |
| 4/23/2025 | 324.69 | 328.93 | 324.69 | 325.68 | 922,800 | 325.68 |
| 4/22/2025 | 321.00 | 325.72 | 315.40 | 324.68 | 643,066 | 324.68 |
| 4/21/2025 | 320.52 | 322.62 | 311.86 | 315.76 | 655,910 | 315.76 |
| 4/17/2025 | 324.00 | 325.76 | 317.27 | 321.00 | 658,734 | 321.00 |
| 4/16/2025 | 328.12 | 330.14 | 322.71 | 324.73 | 528,747 | 324.73 |
| 4/15/2025 | 328.91 | 329.66 | 326.24 | 327.16 | 553,574 | 327.16 |
| 4/14/2025 | 322.77 | 330.56 | 322.77 | 328.02 | 633,573 | 328.02 |
| 4/11/2025 | 313.49 | 322.85 | 312.09 | 321.74 | 605,388 | 321.74 |
| 4/10/2025 | 315.00 | 320.09 | 308.13 | 316.64 | 694,300 | 316.64 |
| 4/09/2025 | 294.72 | 316.01 | 294.72 | 314.81 | 1,048,892 | 314.81 |
| 4/08/2025 | 308.96 | 314.43 | 298.05 | 302.06 | 1,257,430 | 302.06 |
| 4/07/2025 | 308.14 | 308.14 | 294.97 | 301.01 | 1,201,166 | 301.01 |
| 4/04/2025 | 327.95 | 331.14 | 306.11 | 308.80 | 1,656,271 | 308.80 |
| 4/03/2025 | 335.46 | 340.55 | 332.05 | 332.41 | 783,271 | 332.41 |
| 4/02/2025 | 335.11 | 338.65 | 334.75 | 337.43 | 981,872 | 337.43 |
| 4/01/2025 | 338.99 | 340.96 | 335.75 | 337.00 | 833,254 | 337.00 |
| 3/31/2025 | 337.30 | 341.69 | 334.80 | 337.95 | 1,105,609 | 337.95 |
| 3/28/2025 | 340.84 | 342.54 | 336.79 | 337.16 | 524,425 | 336.24 |
| 3/27/2025 | 339.32 | 341.86 | 338.16 | 340.88 | 607,778 | 339.95 |
| 3/26/2025 | 339.69 | 340.84 | 337.00 | 338.59 | 317,057 | 337.67 |
| 3/25/2025 | 338.65 | 340.00 | 334.54 | 337.93 | 534,373 | 337.01 |
| 3/24/2025 | 334.83 | 338.39 | 334.13 | 337.22 | 597,797 | 336.30 |
| 3/21/2025 | 334.21 | 335.19 | 329.62 | 332.71 | 892,609 | 331.80 |
| 3/20/2025 | 334.38 | 336.69 | 330.26 | 334.51 | 418,112 | 333.60 |
| 3/19/2025 | 333.97 | 336.60 | 332.78 | 334.51 | 603,246 | 333.60 |
| 3/18/2025 | 332.50 | 337.34 | 332.50 | 334.97 | 648,202 | 334.06 |
| 3/17/2025 | 323.90 | 329.00 | 323.90 | 328.33 | 484,373 | 327.43 |
| 3/14/2025 | 320.75 | 325.21 | 317.02 | 324.61 | 627,387 | 323.72 |
| 3/13/2025 | 321.14 | 323.53 | 318.66 | 319.10 | 467,869 | 318.23 |
| 3/12/2025 | 326.20 | 328.33 | 317.89 | 321.10 | 782,820 | 320.22 |
| 3/11/2025 | 333.52 | 334.19 | 325.22 | 326.52 | 578,716 | 325.63 |
| 3/10/2025 | 330.50 | 335.87 | 327.52 | 332.00 | 508,293 | 331.09 |
| 3/07/2025 | 330.46 | 332.05 | 327.14 | 330.89 | 463,845 | 329.99 |
| 3/06/2025 | 333.03 | 333.16 | 328.89 | 330.43 | 639,823 | 329.53 |
| 3/05/2025 | 331.94 | 336.27 | 331.94 | 334.50 | 629,111 | 333.59 |
| 3/04/2025 | 340.50 | 344.14 | 333.39 | 333.94 | 470,098 | 333.03 |
| 3/03/2025 | 340.10 | 342.17 | 338.53 | 340.36 | 535,362 | 339.43 |
| 2/28/2025 | 336.20 | 339.89 | 334.73 | 339.65 | 547,551 | 338.72 |
| 2/27/2025 | 335.49 | 339.12 | 334.42 | 335.29 | 736,153 | 334.38 |
| 2/26/2025 | 332.79 | 338.46 | 330.85 | 336.34 | 700,151 | 335.42 |
| 2/25/2025 | 330.78 | 333.22 | 328.29 | 332.82 | 702,514 | 331.91 |
| 2/24/2025 | 324.78 | 330.77 | 324.38 | 328.20 | 614,369 | 327.30 |