Willis Towers Watson Public Ltd Company (WTW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.63 | -2.4094483216 | 316.67 | 318.69 | 308.79 | 347271 | 312.78034074 | CS |
| 4 | -21.745 | -6.57375636743 | 330.785 | 331.83 | 305.98 | 666522 | 313.08116519 | CS |
| 12 | 17.96 | 6.17012505153 | 291.08 | 335 | 287.05 | 687475 | 310.65845953 | CS |
| 26 | 45.68 | 17.3450789793 | 263.36 | 335 | 255.19 | 560781 | 298.60881162 | CS |
| 52 | 68.95 | 28.7183972677 | 240.09 | 335 | 237.5 | 511613 | 282.0404563 | CS |
| 156 | 289.97 | 1520.55584688 | 19.07 | 335 | 19.07 | 614588 | 239.61082146 | CS |
| 260 | 289.97 | 1520.55584688 | 19.07 | 335 | 19.07 | 433489 | 239.61082146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 309.04 | -0.23 | -0.07 | 312.27999 | 312.27999 | 308.83499 | 462761 |
| 1735860900 | 309.27 | -3.97 | -1.27 | 312.77 | 314.57 | 308.79 | 403882 |
| 1735688100 | 313.24 | 0 | 0.00 | 313.95999 | 314.07 | 310.745 | 362694 |
| 1735601700 | 313.24 | -3.07 | -0.97 | 315.19 | 315.19 | 311.445 | 320317 |
| 1735342500 | 316.31 | -1.56 | -0.49 | 316.67 | 318.69 | 315.49 | 310776 |
| 1735256100 | 317.87 | 1.84 | 0.58 | 315.33 | 318.63 | 314.22 | 258778 |
| 1735077840 | 316.02999 | 1.65 | 0.52 | 314.41 | 316.98 | 313.41 | 191180 |
| 1734996900 | 314.38 | -3.19 | -1.00 | 315.35 | 315.575 | 311.92 | 410654 |
| 1734737700 | 317.57 | 6.57 | 2.11 | 313.29 | 320.77 | 310.35 | 2033865 |
| 1734651300 | 311 | 3.45 | 1.12 | 306.51 | 312.45 | 306.51 | 767619 |
| 1734564900 | 307.55 | -2.98 | -0.96 | 309.66 | 312.33999 | 307.20999 | 819183 |
| 1734478500 | 310.52999 | -2.62 | -0.84 | 311.39 | 311.85 | 308.95999 | 887434 |
| 1734392100 | 313.14999 | 1.76 | 0.57 | 313.04 | 315.395 | 310.99 | 697033 |
| 1734132900 | 311.39 | 3.02 | 0.98 | 308.92 | 311.85 | 308.92 | 818819 |
| 1734046500 | 308.37 | -1.47 | -0.47 | 309.42 | 312.8 | 308.2 | 481182 |
| 1733960100 | 309.83999 | 2.19 | 0.71 | 308.85 | 310.545 | 307.1 | 601900 |
| 1733873700 | 307.64999 | -4.57 | -1.46 | 311.17 | 312.2 | 305.98 | 824136 |
| 1733787300 | 312.22 | -10.35 | -3.21 | 321.54 | 321.83999 | 312.07 | 1037819 |
| 1733528100 | 322.57 | -7.43 | -2.25 | 330.01 | 331.83 | 322.44 | 904334 |
| 1733441700 | 330 | -2.53 | -0.76 | 333.7 | 335 | 327.77 | 989223 |
| 1733355300 | 332.52999 | 3.47 | 1.05 | 331.27999 | 334.4938 | 329.04 | 951523 |
| 1733268900 | 329.06 | 8.56 | 2.67 | 322.48 | 329.61 | 319.35 | 1293128 |
| 1733182500 | 320.5 | -1.5 | -0.47 | 320.5 | 322.02499 | 317.08 | 867745 |
| 1732917840 | 322 | 1.14 | 0.36 | 320 | 322.88 | 319.76 | 515825 |
| 1732750500 | 320.86 | 4.21 | 1.33 | 317.5 | 321.63 | 317.02 | 1204686 |
| 1732664100 | 316.64999 | 2.02 | 0.64 | 314.63 | 318.13 | 309.315 | 641631 |
| 1732577700 | 314.63 | 0.23 | 0.07 | 315.29 | 317.73 | 312.83 | 1118483 |
| 1732318500 | 314.39999 | 0.24 | 0.08 | 314.07 | 318.04 | 313.82 | 524771 |
| 1732232100 | 314.16 | 5.55 | 1.80 | 309.8 | 315.665 | 307.14 | 615823 |
| 1732145700 | 308.61 | 1.02 | 0.33 | 307.72 | 309.059 | 307.31 | 830477 |
| 1732059300 | 307.58999 | -5.11 | -1.63 | 311.07 | 312.245 | 307.33999 | 476712 |
| 1731972900 | 312.7 | 0.05 | 0.02 | 312.07 | 315.31 | 311.755 | 460866 |
| 1731713700 | 312.64999 | -2.15 | -0.68 | 315.2 | 316.39 | 311.39 | 1241271 |
| 1731627300 | 314.8 | -2.08 | -0.66 | 317.25 | 318.85 | 314.52999 | 742311 |
| 1731540900 | 316.88 | -0.53 | -0.17 | 316.63 | 318.20999 | 315.77999 | 1000294 |
| 1731454500 | 317.41 | 2.23 | 0.71 | 316.49 | 319.64999 | 315.98 | 612441 |
| 1731368100 | 315.18 | -1.12 | -0.35 | 317.63 | 320.77499 | 314.535 | 598031 |
| 1731108900 | 316.3 | 0.4 | 0.13 | 316.95999 | 320.45 | 314.37 | 581941 |
| 1731022500 | 315.89999 | -1.41 | -0.44 | 316.6 | 319 | 313.735 | 778695 |
| 1730936100 | 317.31 | 9.39 | 3.05 | 315.54 | 317.93 | 311.72 | 910236 |
| 1730849700 | 307.92 | 5.1 | 1.68 | 301.76 | 308.375 | 300.29 | 645091 |
| 1730763300 | 302.82 | 3.52 | 1.18 | 300.45 | 304.73 | 299.96499 | 829468 |
| 1730500500 | 299.3 | -2.89 | -0.96 | 301.38 | 303.97 | 297.54 | 710112 |
| 1730414100 | 302.19 | 8.65 | 2.95 | 299.79 | 308.87 | 298.5 | 1079768 |
| 1730327700 | 293.54 | 1.36 | 0.47 | 291.92 | 294.67 | 291.17 | 634205 |
| 1730241300 | 292.18 | 0.06 | 0.02 | 292.5 | 294.815 | 291.39999 | 546772 |
| 1730154900 | 292.12 | 1.67 | 0.57 | 290.54 | 292.3 | 289.35469 | 577356 |
| 1729895700 | 290.45 | -0.08 | -0.03 | 290.06 | 292.95999 | 289.12 | 427473 |
| 1729809300 | 290.52999 | -1.39 | -0.48 | 291.52999 | 292.33999 | 289.625 | 396922 |
| 1729722900 | 291.92 | 0.18 | 0.06 | 289.98 | 292.95 | 289.98 | 545331 |
| 1729636500 | 291.74 | 1.24 | 0.43 | 290.02999 | 292.26 | 287.05 | 505962 |
| 1729550100 | 290.5 | 0.47 | 0.16 | 289.83999 | 291.045 | 288.13 | 382387 |
| 1729290900 | 290.02999 | -1.11 | -0.38 | 290.16 | 292 | 288.63 | 437814 |
| 1729204500 | 291.14 | -0.16 | -0.05 | 292.76 | 293.40499 | 288.58 | 633458 |
| 1729118100 | 291.3 | 0.16 | 0.05 | 290 | 293.3 | 288.6318 | 379323 |
| 1729031700 | 291.14 | -1.51 | -0.51 | 293.95999 | 296.64 | 290.7 | 394284 |
| 1728945300 | 292.645 | 2.62 | 0.90 | 290 | 293.52 | 288.83999 | 555444 |
| 1728686100 | 290.02999 | -0.21 | -0.07 | 291.08 | 294.35 | 288.86 | 662024 |
| 1728599700 | 290.24 | -7.81 | -2.62 | 300 | 300.265 | 289.8686 | 479970 |
| 1728513300 | 298.05 | 5.11 | 1.74 | 292.94 | 298.52 | 291.52 | 508257 |
| 1728426900 | 292.94 | 4.95 | 1.72 | 289.18 | 293.69 | 289.18 | 368809 |
| 1728340500 | 287.99 | -2.7 | -0.93 | 290.69 | 290.69 | 286.35 | 567428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
