Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Willis Towers Watson Public Limited Company (WTW)

Compare
319.10
-2.00
(-0.62%)
At close: March 13 at 4:00:01 PM EDT
320.10
+1.00
+(0.31%)
Pre-Market: 8:17:03 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025321.14323.53318.66319.10319.10467,900
Mar 12, 2025326.20328.33317.89321.10321.10782,800
Mar 11, 2025333.52334.19325.22326.52326.52578,700
Mar 10, 2025330.50335.87327.52332.00332.00508,300
Mar 7, 2025330.46332.05327.14330.89330.89463,800
Mar 6, 2025333.03333.16328.89330.43330.43636,800
Mar 5, 2025331.94336.28331.94334.50334.50629,100
Mar 4, 2025340.50344.14333.39333.94333.94470,100
Mar 3, 2025340.10342.17338.53340.36340.36535,400
Feb 28, 2025336.20339.89334.73339.65339.65547,600
Feb 27, 2025335.49339.12334.42335.29335.29736,200
Feb 26, 2025332.79338.46330.85336.34336.34700,200
Feb 25, 2025330.78333.22328.29332.82332.82702,500
Feb 24, 2025324.78330.77324.38328.20328.20614,400
Feb 21, 2025323.92326.14321.31325.95325.95759,300
Feb 20, 2025324.06325.63321.99324.73324.73388,700
Feb 19, 2025322.49327.33321.69325.63325.63541,400
Feb 18, 2025321.81322.87320.40322.27322.27470,600
Feb 14, 2025324.56325.01320.19320.40320.40561,000
Feb 13, 2025320.24322.70319.29322.28322.28456,700
Feb 12, 2025318.87320.76316.84318.96318.96652,300
Feb 11, 2025326.33326.33318.69319.23319.23667,900
Feb 10, 2025326.79326.79321.59325.18325.18451,400
Feb 7, 2025327.04329.73324.93325.79325.79466,300
Feb 6, 2025323.11327.12319.55326.91326.91641,900
Feb 5, 2025329.88329.88318.72320.65320.65942,700
Feb 4, 2025312.05326.68303.15320.31320.311,494,200
Feb 3, 2025329.45332.67325.72330.67330.67700,900
Jan 31, 2025328.99333.75328.63329.57329.57498,900
Jan 30, 2025325.51330.93325.00329.83329.83466,400
Jan 29, 2025324.50327.21323.24324.54324.54267,600
Jan 28, 2025329.44331.95326.00326.07326.07511,200
Jan 27, 2025323.98330.18321.38329.44329.44484,000
Jan 24, 2025319.70322.78318.98322.37322.37303,300
Jan 23, 2025320.86321.60316.21319.00319.00327,000
Jan 22, 2025322.72322.72319.75320.67320.67450,300
Jan 21, 2025320.82323.99320.36322.49322.49510,400
Jan 17, 2025323.59324.14319.45320.65320.65375,700
Jan 16, 2025314.74322.43314.13322.12322.12486,200
Jan 15, 2025317.06317.06311.95313.35313.35588,200
Jan 14, 2025310.32314.15310.25313.24313.24441,700
Jan 13, 2025311.38313.95310.89311.26311.26459,400
Jan 10, 2025310.41314.86310.41312.92312.92594,700
Jan 8, 2025312.35314.59309.81314.15314.15655,000
Jan 7, 2025306.96310.27306.96309.00309.00402,500
Jan 6, 2025307.49311.42305.86306.61306.61673,700
Jan 3, 2025312.28312.28308.83309.04309.04462,900
Jan 2, 2025312.77314.57308.79309.27309.27403,900
Dec 31, 2024 0.88 Dividend
Dec 31, 2024313.96314.07310.75313.24313.24362,700
Dec 30, 2024315.19315.19311.45313.24312.36320,300
Dec 27, 2024316.67318.69315.49316.31315.42310,700
Dec 26, 2024315.33318.63314.22317.87316.98258,700
Dec 24, 2024315.20316.98313.41316.03315.14191,200
Dec 23, 2024315.35315.58311.92314.38313.50411,300
Dec 20, 2024313.29320.77310.35317.57316.682,033,900
Dec 19, 2024306.51312.45306.51311.00310.13767,600
Dec 18, 2024309.66312.34307.21307.55306.69819,700
Dec 17, 2024311.39311.85309.47310.53309.66887,400
Dec 16, 2024313.04315.40310.99313.15312.27696,800
Dec 13, 2024308.92311.85308.92311.39310.52818,800
Dec 12, 2024309.42312.80308.20308.37307.50481,200
Dec 11, 2024308.85310.55307.10309.84308.97601,900
Dec 10, 2024311.17312.20305.98307.65306.79824,800
Dec 9, 2024321.54321.84312.07312.22311.341,037,700
Dec 6, 2024330.01331.83322.44322.57321.66904,300
Dec 5, 2024333.70334.99327.77330.00329.07989,200
Dec 4, 2024331.28334.49329.04332.53331.60951,500
Dec 3, 2024322.48329.70319.35329.06328.141,293,100
Dec 2, 2024320.50322.02317.08320.50319.60816,400
Nov 29, 2024320.00322.88319.76322.00321.10515,800
Nov 27, 2024317.50321.63317.02320.86319.961,204,700
Nov 26, 2024314.63318.13309.32316.65315.76641,600
Nov 25, 2024315.29317.73312.83314.63313.751,118,600
Nov 22, 2024314.07318.04313.82314.40313.52525,700
Nov 21, 2024309.80315.67307.14314.16313.28615,800
Nov 20, 2024307.72309.06307.31308.61307.74830,500
Nov 19, 2024311.07312.25307.34307.59306.73573,400
Nov 18, 2024312.07315.31311.76312.70311.82576,600
Nov 15, 2024315.20316.39311.39312.65311.771,241,300
Nov 14, 2024317.25318.85314.53314.80313.92742,300
Nov 13, 2024316.63318.21315.78316.88315.99821,200
Nov 12, 2024316.49319.65315.98317.41316.52613,500
Nov 11, 2024317.99320.77314.54315.18314.29598,000
Nov 8, 2024316.96320.45316.03316.30315.41581,900
Nov 7, 2024316.60319.00313.74315.90315.01778,700
Nov 6, 2024315.54320.10311.72317.31316.42931,900
Nov 5, 2024301.76308.38300.29307.92307.05645,100
Nov 4, 2024300.45304.73299.96302.82301.97829,500
Nov 1, 2024301.38303.97297.54299.30298.46710,100
Oct 31, 2024299.79308.87298.50302.19301.341,080,800
Oct 30, 2024291.92294.67291.17293.54292.72638,900
Oct 29, 2024292.50294.82291.40292.18291.36547,000
Oct 28, 2024289.72292.30289.35292.12291.30577,400
Oct 25, 2024290.06292.96289.12290.45289.63427,500
Oct 24, 2024291.53292.34287.58290.53289.71397,200
Oct 23, 2024289.98292.95289.98291.92291.10545,300
Oct 22, 2024290.03292.26287.05291.74290.92507,000
Oct 21, 2024289.84291.05288.13290.50289.68382,400
Oct 18, 2024290.16292.00288.63290.03289.22437,800
Oct 17, 2024292.76293.40288.58291.14290.32633,500
Oct 16, 2024290.00293.30288.63291.30290.48379,300
Oct 15, 2024293.96296.64290.70291.14290.32394,300
Oct 14, 2024290.80293.52288.84292.65291.83555,700
Oct 11, 2024291.08294.35288.86290.03289.22662,000
Oct 10, 2024300.00300.27289.87290.24289.42480,000
Oct 9, 2024292.94298.52292.29298.05297.21508,300
Oct 8, 2024289.18293.69289.18292.94292.12368,800
Oct 7, 2024290.69290.69286.35287.99287.18567,600
Oct 4, 2024290.11291.86289.25290.69289.87712,700
Oct 3, 2024294.08294.72289.38290.59289.77663,900
Oct 2, 2024299.74301.02295.10295.41294.58523,300
Oct 1, 2024295.02303.42295.02300.58299.74868,000
Sep 30, 2024 0.88 Dividend
Sep 30, 2024293.25295.32291.29294.53293.70777,100
Sep 27, 2024291.68294.76290.71293.02291.32384,100
Sep 26, 2024289.08293.23288.11291.16289.47541,700
Sep 25, 2024291.01293.17288.82290.39288.70682,700
Sep 24, 2024290.31290.31287.35289.21287.53422,900
Sep 23, 2024288.61291.63286.94290.85289.16509,100
Sep 20, 2024288.17288.99286.00288.35286.68988,200
Sep 19, 2024294.00294.00287.16288.81287.13943,400
Sep 18, 2024292.87294.00290.14292.50290.80377,300
Sep 17, 2024293.90294.40291.59292.94291.24416,600
Sep 16, 2024291.19294.25290.70293.97292.26532,600
Sep 13, 2024289.64291.16288.00290.70289.01515,600
Sep 12, 2024288.37289.82286.58289.64287.96414,500
Sep 11, 2024291.64291.64283.29288.08286.41326,000
Sep 10, 2024294.03295.67291.53291.64289.95399,300
Sep 9, 2024291.64295.13290.92294.36292.65554,300
Sep 6, 2024293.88295.23289.87291.09289.40445,800
Sep 5, 2024294.16294.41290.92293.67291.97540,100
Sep 4, 2024293.00294.80291.69294.38292.67365,300
Sep 3, 2024292.90296.45290.56292.22290.52588,600
Aug 30, 2024291.71294.22289.54292.11290.41847,100
Aug 29, 2024290.00292.17288.16291.86290.17361,300
Aug 28, 2024288.75292.22288.10289.47287.79346,500
Aug 27, 2024286.08288.71285.99288.04286.37395,800
Aug 26, 2024282.28285.51282.00285.40283.74400,600
Aug 23, 2024286.00286.61280.86281.46279.83392,100
Aug 22, 2024283.24286.06282.89285.14283.49418,300
Aug 21, 2024283.22283.76281.15283.68282.03285,800
Aug 20, 2024281.47282.84280.37281.47279.84307,900
Aug 19, 2024280.00282.51279.08282.40280.76339,500
Aug 16, 2024280.89281.77280.08280.42278.79315,700
Aug 15, 2024280.48281.07279.17279.88278.26290,200
Aug 14, 2024275.48280.46275.48279.98278.35398,100
Aug 13, 2024276.50276.50274.00274.68273.09333,100
Aug 12, 2024277.26277.89274.97275.86274.26393,800
Aug 9, 2024277.19278.02273.70276.61275.00370,800
Aug 8, 2024274.83278.12274.83277.92276.31307,500
Aug 7, 2024274.17279.98271.01275.44273.84410,200
Aug 6, 2024274.83279.02274.13274.36272.77483,500
Aug 5, 2024285.00286.13273.76274.34272.75474,800
Aug 2, 2024284.48285.91281.00283.02281.38381,500
Aug 1, 2024282.99284.79281.77284.36282.71462,300
Jul 31, 2024283.12285.56280.91282.28280.64466,100
Jul 30, 2024280.47285.99279.72284.42282.77503,500
Jul 29, 2024282.43283.09278.73278.93277.31554,200
Jul 26, 2024280.57283.49278.50283.09281.45713,900
Jul 25, 2024270.00281.00267.05277.60275.99996,300
Jul 24, 2024268.00269.00265.23267.00265.45431,900
Jul 23, 2024265.04267.02265.04266.40264.85264,400
Jul 22, 2024263.91266.25262.62265.44263.90222,500
Jul 19, 2024268.35268.35262.57263.13261.60363,400
Jul 18, 2024266.10269.98266.07266.64265.09345,200
Jul 17, 2024265.15269.98264.67267.47265.92346,100
Jul 16, 2024264.13266.77263.90264.32262.79326,700
Jul 15, 2024263.31265.00261.63263.33261.80360,100
Jul 12, 2024263.01266.02261.45264.21262.68313,000
Jul 11, 2024258.17262.38257.58261.98260.46354,000
Jul 10, 2024258.16259.96255.19258.16256.66359,900
Jul 9, 2024259.83259.83257.02257.34255.85397,000
Jul 8, 2024261.51263.08259.20259.74258.23321,200
Jul 5, 2024260.18261.80258.48261.61260.09373,600
Jul 3, 2024263.36263.36260.24260.34258.83194,400
Jul 2, 2024259.45262.18258.62262.10260.58268,300
Jul 1, 2024263.42264.98258.38259.42257.91369,500
Jun 28, 2024 0.88 Dividend
Jun 28, 2024263.31264.56260.54262.14260.62784,100
Jun 27, 2024264.83264.83261.31264.03261.62414,500
Jun 26, 2024262.37264.02258.43263.65261.25660,900
Jun 25, 2024265.56265.56262.45263.07260.67432,800
Jun 24, 2024261.06267.23261.00266.44264.01706,400
Jun 21, 2024260.33264.11257.83262.41260.02917,400
Jun 20, 2024255.60260.66254.88259.94257.57907,400
Jun 18, 2024256.74257.60255.03255.48253.15619,700
Jun 17, 2024255.53257.15254.44256.48254.14489,500
Jun 14, 2024254.92256.67253.54255.28252.95324,800
Jun 13, 2024255.27256.08253.03255.85253.52263,300
Jun 12, 2024257.51257.51254.79255.91253.58440,900
Jun 11, 2024255.67257.39253.60257.21254.86493,600
Jun 10, 2024254.88257.44253.37255.62253.29261,500
Jun 7, 2024254.92256.98254.64255.49253.16319,100
Jun 6, 2024253.09255.31253.09254.52252.20255,600
Jun 5, 2024254.20257.20252.22253.61251.30296,100
Jun 4, 2024254.36256.60254.36255.18252.85259,000
Jun 3, 2024253.62258.41253.49255.04252.71370,300
May 31, 2024251.85257.14251.18255.29252.961,366,400
May 30, 2024248.57252.37248.57251.36249.07590,700
May 29, 2024250.74251.35248.09249.68247.40365,500
May 28, 2024252.71253.06249.89250.63248.34362,600
May 24, 2024253.00254.10251.19253.20250.89248,200
May 23, 2024256.36256.36251.60252.50250.20339,200
May 22, 2024255.25257.43254.80256.36254.02351,900
May 21, 2024252.42255.31252.42253.89251.58397,700
May 20, 2024257.63257.63252.88253.10250.79324,900
May 17, 2024257.50257.93255.64257.40255.05297,900
May 16, 2024256.00257.45255.07256.38254.04313,700
May 15, 2024253.33256.00253.33255.63253.30355,700
May 14, 2024253.68254.13251.31253.89251.58570,100
May 13, 2024256.62257.53253.47253.68251.37301,100
May 10, 2024255.24257.28254.53256.93254.59428,100
May 9, 2024253.58255.94253.36255.61253.28289,100
May 8, 2024254.87256.05252.62252.96250.65483,700
May 7, 2024254.78255.48253.74254.86252.54410,900
May 6, 2024253.66253.66251.91253.07250.76292,300
May 3, 2024252.60253.20249.04251.99249.69364,000
May 2, 2024254.70254.70251.54252.49250.19444,200
May 1, 2024250.97257.07250.56254.70252.38486,200
Apr 30, 2024251.19253.85250.75251.14248.85491,200
Apr 29, 2024250.74252.77248.91252.43250.13474,300
Apr 26, 2024255.81255.81248.12250.95248.66770,700
Apr 25, 2024251.21257.29245.04256.92254.581,476,100
Apr 24, 2024262.10265.19261.82264.48262.07480,500
Apr 23, 2024265.17266.56263.24263.68261.28367,900
Apr 22, 2024265.61266.18264.07265.17262.75313,700
Apr 19, 2024264.44265.43263.32264.52262.11301,400
Apr 18, 2024262.02264.54260.96262.99260.59445,000
Apr 17, 2024257.21260.07256.25259.27256.91518,300
Apr 16, 2024258.55260.18257.17257.19254.85354,900
Apr 15, 2024263.74263.74258.03258.49256.13267,200
Apr 12, 2024259.52262.13258.71260.31257.94558,100
Apr 11, 2024261.93262.64260.14260.31257.94381,900
Apr 10, 2024263.01265.77261.63263.83261.42336,000
Apr 9, 2024268.19268.20263.57265.10262.68469,400
Apr 8, 2024269.94270.06267.19267.39264.95386,300
Apr 5, 2024265.99271.02265.90270.94268.47439,700
Apr 4, 2024270.17270.90265.81266.32263.89350,800
Apr 3, 2024266.81271.24266.81269.30266.84449,700
Apr 2, 2024273.44274.08267.34267.81265.37622,400
Apr 1, 2024274.64274.64272.96273.44270.95318,300
Mar 28, 2024276.00276.14273.81275.00272.49559,600
Mar 27, 2024 0.88 Dividend
Mar 27, 2024274.74276.05272.75275.92273.40420,800
Mar 26, 2024272.71275.24272.71274.14270.77507,500
Mar 25, 2024274.00274.83272.53273.72270.35463,900
Mar 22, 2024274.90275.69272.85273.21269.85492,100
Mar 21, 2024274.49275.11271.84274.51271.13471,200
Mar 20, 2024272.98274.96272.25274.71271.33387,900
Mar 19, 2024274.81275.82271.77272.94269.58579,000
Mar 18, 2024272.73274.06271.59273.82270.45402,800
Mar 15, 2024271.36274.57271.22271.95268.61885,400
Mar 14, 2024274.02275.69272.70274.00270.63482,900

Related Tickers

MMC Marsh & McLennan Companies, Inc.
229.94
+0.06%
 
AON Aon plc
394.20
-1.03%
 
ERIE Erie Indemnity Company
418.27
-0.17%
 
BRO Brown & Brown, Inc.
117.86
+0.49%
 
AJG Arthur J. Gallagher & Co.
322.85
-0.69%
 
BWIN The Baldwin Insurance Group, Inc.
38.79
-2.90%
 
CRVL CorVel Corporation
103.48
-0.39%
 
TWFG TWFG, Inc.
28.82
-3.39%
 
GSHD Goosehead Insurance, Inc
111.60
-4.92%
 
CRD-B Crawford & Company
10.34
-5.48%