Willis Towers Watson Public Ltd Company (WTW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.74 | 5.49282653251 | 268.35 | 283.49 | 262.57 | 455733 | 270.79576664 | CS |
| 4 | 19.67 | 7.46716270594 | 263.42 | 283.49 | 255.19 | 367090 | 265.04297017 | CS |
| 12 | 30.49 | 12.0704671417 | 252.6 | 283.49 | 248.085 | 418165 | 258.96185236 | CS |
| 26 | 31.9 | 12.6995501413 | 251.19 | 283.49 | 242.54 | 458536 | 263.67577242 | CS |
| 52 | 50.09 | 21.4978540773 | 233 | 283.49 | 195.29 | 533606 | 239.60114575 | CS |
| 156 | 54.31 | 23.7389631961 | 228.78 | 283.49 | 187.89 | 623896 | 229.39346039 | CS |
| 260 | 54.31 | 23.7389631961 | 228.78 | 283.49 | 187.89 | 623896 | 229.39346039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 283.08999 | 5.49 | 1.98 | 280.57 | 283.49 | 278.5 | 713854 |
| 1721946900 | 277.6 | 10.6 | 3.97 | 268.44 | 281 | 267.12 | 990750 |
| 1721860500 | 267 | 0.6 | 0.23 | 268 | 269 | 265.23 | 431557 |
| 1721774100 | 266.39999 | 1.75 | 0.66 | 265.04 | 267.02 | 265.04 | 264354 |
| 1721687700 | 264.645 | 1.51 | 0.58 | 263.91 | 266.25 | 262.62 | 141264 |
| 1721428500 | 263.13 | -3.51 | -1.32 | 266.39999 | 266.39999 | 262.57 | 339477 |
| 1721342100 | 266.64 | -0.83 | -0.31 | 266.1 | 269.98 | 266.07 | 345226 |
| 1721255700 | 267.47 | 3.15 | 1.19 | 265.20999 | 269.98 | 264.81 | 342599 |
| 1721169300 | 264.32 | 0.99 | 0.38 | 264.13 | 266.77 | 263.895 | 326712 |
| 1721082900 | 263.33 | -0.88 | -0.33 | 263.31 | 265 | 261.63 | 360112 |
| 1720823700 | 264.20999 | 2.23 | 0.85 | 263.01 | 266.02 | 261.45 | 313032 |
| 1720737300 | 261.98 | 3.82 | 1.48 | 258.17 | 262.38 | 257.58 | 352772 |
| 1720650900 | 258.16 | 0.82 | 0.32 | 258.16 | 259.95999 | 255.19 | 359875 |
| 1720564500 | 257.33999 | -2.4 | -0.92 | 259.83 | 259.83 | 257.02 | 397006 |
| 1720478100 | 259.74 | -1.87 | -0.71 | 261.51 | 263.08 | 259.1979 | 321179 |
| 1720218900 | 261.61 | 1.27 | 0.49 | 260.18 | 261.8 | 258.48 | 373606 |
| 1720040640 | 260.33999 | -1.76 | -0.67 | 263.36 | 263.36 | 260.24 | 194405 |
| 1719959700 | 262.1 | 2.68 | 1.03 | 259.45 | 262.18 | 258.62 | 268328 |
| 1719873300 | 259.42 | -2.72 | -1.04 | 263.42 | 264.98 | 258.38 | 369389 |
| 1719614100 | 262.14 | -1.89 | -0.72 | 263.31 | 264.56 | 260.54 | 784081 |
| 1719527700 | 264.02999 | 0.38 | 0.14 | 264.83 | 264.83 | 261.31 | 413623 |
| 1719441300 | 263.64999 | 0.58 | 0.22 | 262.37 | 264.02499 | 258.43 | 660908 |
| 1719354900 | 263.07 | -3.37 | -1.26 | 265.56 | 265.56 | 262.45 | 432562 |
| 1719268500 | 266.44 | 4.03 | 1.54 | 261.06 | 267.23 | 261 | 706362 |
| 1719009300 | 262.41 | 2.47 | 0.95 | 260.33 | 264.11 | 257.83 | 919862 |
| 1718922900 | 259.94 | 4.46 | 1.75 | 255.6 | 260.66 | 254.88 | 907360 |
| 1718750100 | 255.48 | -1 | -0.39 | 256.74 | 257.6 | 255.05 | 619424 |
| 1718663700 | 256.48 | 1.2 | 0.47 | 255.53 | 257.14999 | 254.44 | 420993 |
| 1718404500 | 255.28 | -0.57 | -0.22 | 254.92 | 256.665 | 253.54 | 324841 |
| 1718318100 | 255.85 | -0.06 | -0.02 | 255.27 | 256.08 | 253.03 | 263348 |
| 1718231700 | 255.91 | -1.3 | -0.51 | 255.66 | 256.83999 | 254.785 | 435296 |
| 1718145300 | 257.20999 | 1.59 | 0.62 | 255.67 | 257.39 | 253.6 | 493613 |
| 1718058900 | 255.62 | 0.13 | 0.05 | 254.88 | 257.44 | 253.365 | 261456 |
| 1717799700 | 255.49 | 0.97 | 0.38 | 255.38 | 256.975 | 254.635 | 315215 |
| 1717713300 | 254.52 | 0.91 | 0.36 | 253.09 | 255.31 | 253.09 | 255641 |
| 1717626900 | 253.61 | -1.57 | -0.62 | 254.2 | 257.195 | 252.215 | 296141 |
| 1717540500 | 255.18 | 0.14 | 0.05 | 254.36 | 256.6 | 254.36 | 257173 |
| 1717454100 | 255.04 | -0.25 | -0.10 | 253.62 | 258.41 | 253.485 | 370282 |
| 1717194900 | 255.29 | 3.93 | 1.56 | 251.85 | 257.14 | 251.18 | 1365373 |
| 1717108500 | 251.36 | 1.68 | 0.67 | 248.57 | 252.37 | 248.57 | 590679 |
| 1717022100 | 249.68 | -0.95 | -0.38 | 250.74 | 251.35 | 248.085 | 365456 |
| 1716935700 | 250.63 | -2.57 | -1.02 | 252.71 | 253.15 | 249.89 | 356685 |
| 1716590100 | 253.2 | 0.7 | 0.28 | 253 | 254.1 | 251.192 | 248218 |
| 1716503700 | 252.5 | -3.86 | -1.51 | 256.36 | 256.36 | 251.595 | 328727 |
| 1716417300 | 256.36 | 2.47 | 0.97 | 255.25 | 257.425 | 254.8 | 351871 |
| 1716330900 | 253.89 | 0.79 | 0.31 | 252.42 | 255.31 | 252.42 | 397695 |
| 1716244500 | 253.1 | -4.3 | -1.67 | 257.63 | 258.27 | 252.88 | 324944 |
| 1715985300 | 257.39999 | 1.02 | 0.40 | 257.5 | 257.932 | 255.635 | 297937 |
| 1715898900 | 256.38 | 0.75 | 0.29 | 256 | 257.45 | 255.07 | 313711 |
| 1715812500 | 255.63 | 1.74 | 0.69 | 253.33 | 256 | 253.33 | 355697 |
| 1715726100 | 253.89 | 0.21 | 0.08 | 253.68 | 254.13 | 251.31 | 570083 |
| 1715639700 | 253.68 | -3.25 | -1.26 | 256.62 | 257.52999 | 253.47 | 301128 |
| 1715380500 | 256.93 | 1.32 | 0.52 | 255.24 | 257.27999 | 254.53 | 428119 |
| 1715294100 | 255.61 | 2.65 | 1.05 | 253.58 | 255.94 | 253.36 | 289115 |
| 1715207700 | 252.96 | -1.9 | -0.75 | 254.87 | 256.05 | 252.68 | 483663 |
| 1715121300 | 254.86 | 1.79 | 0.71 | 254.78 | 255.48 | 253.735 | 410938 |
| 1715034900 | 253.07 | 1.08 | 0.43 | 253.66 | 253.66 | 251.905 | 292280 |
| 1714775700 | 251.99 | -0.5 | -0.20 | 252.6 | 253.41 | 249.035 | 362311 |
| 1714689300 | 252.49 | -2.21 | -0.87 | 254.7 | 254.7 | 251.54 | 444241 |
| 1714602900 | 254.7 | 3.56 | 1.42 | 250.96 | 257.0699 | 250.5563 | 486228 |
| 1714516500 | 251.14 | -1.29 | -0.51 | 251.19 | 253.85 | 250.75 | 491153 |
| 1714430100 | 252.43 | 1.48 | 0.59 | 250.74 | 252.77 | 248.9086 | 474287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
