Willis Towers Watson Public Limited Company
313.72USD
-11.6200 (-3.57%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 325.34 | 379,600 |
| Fr 09/04/26 | 334.74 | 508,300 |
| Th 09/03/26 | 342.06 | 369,900 |
| We 09/02/26 | 337.73 | 270,100 |
| Tu 09/01/26 | 334.47 | 407,099 |
| Mo 08/31/26 | 338.55 | 487,985 |
| Fr 08/28/26 | 343.75 | 311,422 |
| Th 08/27/26 | 339.58 | 517,914 |
| We 08/26/26 | 343.12 | 430,575 |
| Tu 08/25/26 | 346.82 | 536,174 |
| Mo 08/24/26 | 350.75 | 415,668 |
| Fr 08/21/26 | 341.99 | 499,400 |
| Th 08/20/26 | 341.15 | 458,800 |
| We 08/19/26 | 335.46 | 468,600 |
| Tu 08/18/26 | 327.90 | 388,000 |
| Mo 08/17/26 | 326.06 | 557,600 |
| Fr 08/14/26 | 331.59 | 729,200 |
| Th 08/13/26 | 333.99 | 856,400 |
| We 08/12/26 | 340.29 | 516,600 |
| Tu 08/11/26 | 342.39 | 377,000 |
| Mo 08/10/26 | 343.01 | 525,800 |
| Fr 08/07/26 | 344.82 | 421,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 340.01 | 444,400 |
| We 08/05/26 | 338.07 | 409,400 |
| Tu 08/04/26 | 339.63 | 637,100 |
| Mo 08/03/26 | 341.63 | 782,600 |
| Fr 07/31/26 | 335.92 | 855,200 |
| Th 07/30/26 | 336.05 | 1,135,900 |
| We 07/29/26 | 315.93 | 847,300 |
| Tu 07/28/26 | 316.16 | 730,300 |
| Mo 07/27/26 | 302.64 | 462,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 293.90 | 564,500 |
| Mo 07/06/26 | 287.66 | 874,100 |
| Th 07/02/26 | 286.22 | 585,100 |
| We 07/01/26 | 275.04 | 695,000 |
| Tu 06/30/26 | 261.37 | 714,500 |
| Mo 06/29/26 | 264.70 | 599,700 |
| Fr 06/26/26 | 265.43 | 859,400 |
| Th 06/25/26 | 257.69 | 495,800 |
| We 06/24/26 | 261.50 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 250.98 | 787,200 |
| Tu 06/02/26 | 256.41 | 664,000 |
| Mo 06/01/26 | 257.04 | 681,500 |
| Fr 05/29/26 | 249.67 | 880,500 |
| Th 05/28/26 | 252.01 | 701,400 |
| We 05/27/26 | 254.04 | 615,900 |
| Tu 05/26/26 | 256.35 | 506,800 |
| Fr 05/22/26 | 257.40 | 489,600 |
| Th 05/21/26 | 258.23 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 256.34 | 1,538,500 |
| Th 04/30/26 | 256.20 | 1,923,300 |
| We 04/29/26 | 290.11 | 892,900 |
| Tu 04/28/26 | 290.88 | 703,000 |
| Mo 04/27/26 | 289.34 | 714,400 |
| Fr 04/24/26 | 287.73 | 556,700 |
| Th 04/23/26 | 290.89 | 474,000 |
| We 04/22/26 | 291.40 | 476,600 |
| Tu 04/21/26 | 297.84 | 514,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 290.70 | 482,600 |
| Mo 03/30/26 | 289.72 | 475,600 |
| Fr 03/27/26 | 282.18 | 559,200 |
| Th 03/26/26 | 286.80 | 406,200 |
| We 03/25/26 | 289.51 | 542,300 |
| Tu 03/24/26 | 293.36 | 500,400 |
| Mo 03/23/26 | 293.43 | 461,000 |
| Fr 03/20/26 | 291.25 | 943,100 |
| Th 03/19/26 | 287.22 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 305.17 | 1,175,900 |
| Th 02/26/26 | 308.29 | 796,700 |
| We 02/25/26 | 296.84 | 900,400 |
| Tu 02/24/26 | 291.27 | 715,700 |
| Mo 02/23/26 | 291.52 | 890,900 |
| Fr 02/20/26 | 301.81 | 828,100 |
| Th 02/19/26 | 301.01 | 1,044,000 |
| We 02/18/26 | 301.92 | 1,121,200 |
| Tu 02/17/26 | 295.50 | 1,174,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 314.32 | 753,900 |
| Mo 01/26/26 | 322.00 | 326,600 |
| Fr 01/23/26 | 322.81 | 348,000 |
| Th 01/22/26 | 322.47 | 368,800 |
| We 01/21/26 | 319.02 | 621,500 |
| Tu 01/20/26 | 321.79 | 385,600 |
| Fr 01/16/26 | 329.41 | 505,100 |
| Th 01/15/26 | 328.49 | 487,900 |
| We 01/14/26 | 328.19 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 332.30 | 550,200 |
| Mo 12/22/25 | 332.40 | 665,500 |
| Fr 12/19/25 | 332.56 | 1,921,300 |
| Th 12/18/25 | 329.65 | 486,000 |
| We 12/17/25 | 329.84 | 643,500 |
| Tu 12/16/25 | 329.76 | 708,500 |
| Mo 12/15/25 | 330.77 | 749,600 |
| Fr 12/12/25 | 326.93 | 709,600 |
| Th 12/11/25 | 325.58 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 314.88 | 558,100 |
| We 11/19/25 | 317.37 | 592,600 |
| Tu 11/18/25 | 319.52 | 473,500 |
| Mo 11/17/25 | 318.60 | 742,000 |
| Fr 11/14/25 | 322.13 | 707,100 |
| Th 11/13/25 | 324.30 | 902,700 |
| We 11/12/25 | 320.05 | 939,200 |
| Tu 11/11/25 | 322.14 | 660,900 |
| Mo 11/10/25 | 321.61 | 640,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 330.42 | 411,000 |
| Mo 10/20/25 | 330.05 | 329,200 |
| Fr 10/17/25 | 330.15 | 455,600 |
| Th 10/16/25 | 328.00 | 765,300 |
| We 10/15/25 | 339.42 | 349,800 |
| Tu 10/14/25 | 343.31 | 365,300 |
| Mo 10/13/25 | 336.62 | 347,100 |
| Fr 10/10/25 | 336.99 | 442,100 |
| Th 10/09/25 | 337.39 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 336.71 | 1,309,400 |
| Th 09/18/25 | 331.70 | 485,300 |
| We 09/17/25 | 332.33 | 477,200 |
| Tu 09/16/25 | 330.72 | 487,400 |
| Mo 09/15/25 | 333.70 | 412,600 |
| Fr 09/12/25 | 338.79 | 417,900 |
| Th 09/11/25 | 340.45 | 562,800 |
| We 09/10/25 | 330.22 | 445,600 |
| Tu 09/09/25 | 329.48 | 686,200 |
| Fr 07/24/26 | 295.11 | 324,800 |
| Th 07/23/26 | 288.37 | 519,900 |
| We 07/22/26 | 286.51 | 490,000 |
| Tu 07/21/26 | 288.82 | 405,400 |
| Mo 07/20/26 | 293.30 | 517,000 |
| Fr 07/17/26 | 293.43 | 653,600 |
| Th 07/16/26 | 294.33 | 380,900 |
| We 07/15/26 | 285.12 | 501,000 |
| Tu 07/14/26 | 288.74 | 666,800 |
| Mo 07/13/26 | 295.55 | 436,300 |
| Fr 07/10/26 | 289.65 | 385,200 |
| Th 07/09/26 | 289.13 | 512,900 |
| We 07/08/26 | 292.58 | 556,500 |
| 532,800 |
| Tu 06/23/26 | 257.55 | 652,100 |
| Mo 06/22/26 | 252.97 | 763,600 |
| Th 06/18/26 | 255.20 | 1,360,300 |
| We 06/17/26 | 260.03 | 995,600 |
| Tu 06/16/26 | 259.65 | 531,600 |
| Mo 06/15/26 | 257.85 | 525,100 |
| Fr 06/12/26 | 262.63 | 588,000 |
| Th 06/11/26 | 260.79 | 577,000 |
| We 06/10/26 | 263.91 | 727,800 |
| Tu 06/09/26 | 261.16 | 932,200 |
| Mo 06/08/26 | 258.12 | 674,500 |
| Fr 06/05/26 | 263.54 | 663,500 |
| Th 06/04/26 | 258.59 | 704,900 |
| 581,800 |
| We 05/20/26 | 254.05 | 629,600 |
| Tu 05/19/26 | 254.20 | 791,100 |
| Mo 05/18/26 | 256.86 | 839,800 |
| Fr 05/15/26 | 248.38 | 1,112,300 |
| Th 05/14/26 | 247.64 | 1,002,100 |
| We 05/13/26 | 242.12 | 1,059,400 |
| Tu 05/12/26 | 251.44 | 876,900 |
| Mo 05/11/26 | 249.72 | 862,100 |
| Fr 05/08/26 | 256.36 | 1,066,400 |
| Th 05/07/26 | 258.07 | 1,019,100 |
| We 05/06/26 | 252.41 | 1,273,100 |
| Tu 05/05/26 | 259.47 | 1,048,100 |
| Mo 05/04/26 | 260.02 | 1,123,100 |
| Mo 04/20/26 | 296.56 | 608,100 |
| Fr 04/17/26 | 297.64 | 631,300 |
| Th 04/16/26 | 295.83 | 587,700 |
| We 04/15/26 | 292.15 | 672,800 |
| Tu 04/14/26 | 288.48 | 524,200 |
| Mo 04/13/26 | 287.94 | 813,300 |
| Fr 04/10/26 | 280.14 | 921,300 |
| Th 04/09/26 | 287.86 | 635,600 |
| We 04/08/26 | 290.82 | 574,200 |
| Tu 04/07/26 | 285.24 | 525,600 |
| Mo 04/06/26 | 291.03 | 363,000 |
| Th 04/02/26 | 288.64 | 428,200 |
| We 04/01/26 | 287.53 | 586,800 |
| 502,000 |
| We 03/18/26 | 287.39 | 409,200 |
| Tu 03/17/26 | 289.86 | 547,000 |
| Mo 03/16/26 | 291.47 | 357,300 |
| Fr 03/13/26 | 289.54 | 369,300 |
| Th 03/12/26 | 286.63 | 608,900 |
| We 03/11/26 | 289.90 | 615,100 |
| Tu 03/10/26 | 289.26 | 569,000 |
| Mo 03/09/26 | 294.67 | 742,300 |
| Fr 03/06/26 | 302.94 | 521,000 |
| Th 03/05/26 | 300.52 | 843,800 |
| We 03/04/26 | 304.49 | 540,300 |
| Tu 03/03/26 | 303.07 | 530,700 |
| Mo 03/02/26 | 304.12 | 785,200 |
| Fr 02/13/26 | 287.74 | 1,864,300 |
| Th 02/12/26 | 282.98 | 2,777,300 |
| We 02/11/26 | 280.09 | 2,248,200 |
| Tu 02/10/26 | 289.77 | 2,089,000 |
| Mo 02/09/26 | 290.09 | 2,082,200 |
| Fr 02/06/26 | 330.04 | 566,400 |
| Th 02/05/26 | 327.32 | 1,017,500 |
| We 02/04/26 | 339.74 | 1,539,700 |
| Tu 02/03/26 | 335.10 | 1,694,500 |
| Mo 02/02/26 | 316.61 | 840,700 |
| Fr 01/30/26 | 317.47 | 670,200 |
| Th 01/29/26 | 316.25 | 875,900 |
| We 01/28/26 | 314.33 | 343,600 |
| 498,500 |
| Tu 01/13/26 | 327.42 | 535,100 |
| Mo 01/12/26 | 329.45 | 450,800 |
| Fr 01/09/26 | 330.26 | 359,000 |
| Th 01/08/26 | 333.14 | 480,500 |
| We 01/07/26 | 331.38 | 439,300 |
| Tu 01/06/26 | 336.10 | 497,900 |
| Mo 01/05/26 | 334.60 | 540,000 |
| Fr 01/02/26 | 326.27 | 399,800 |
| We 12/31/25 | 328.60 | 324,500 |
| Tu 12/30/25 | 333.58 | 278,000 |
| Mo 12/29/25 | 334.15 | 351,000 |
| Fr 12/26/25 | 334.60 | 289,900 |
| We 12/24/25 | 334.52 | 235,600 |
| 995,100 |
| We 12/10/25 | 315.00 | 1,185,900 |
| Tu 12/09/25 | 322.22 | 704,000 |
| Mo 12/08/25 | 320.37 | 687,700 |
| Fr 12/05/25 | 320.70 | 596,000 |
| Th 12/04/25 | 320.00 | 445,600 |
| We 12/03/25 | 316.53 | 610,400 |
| Tu 12/02/25 | 315.69 | 715,700 |
| Mo 12/01/25 | 320.79 | 725,000 |
| Fr 11/28/25 | 321.00 | 252,900 |
| We 11/26/25 | 321.23 | 527,800 |
| Tu 11/25/25 | 320.62 | 670,900 |
| Mo 11/24/25 | 317.52 | 1,089,800 |
| Fr 11/21/25 | 315.05 | 726,200 |
| Fr 11/07/25 | 326.05 | 504,200 |
| Th 11/06/25 | 322.20 | 599,800 |
| We 11/05/25 | 323.06 | 709,600 |
| Tu 11/04/25 | 322.81 | 675,000 |
| Mo 11/03/25 | 314.00 | 1,263,800 |
| Fr 10/31/25 | 313.10 | 950,700 |
| Th 10/30/25 | 317.00 | 1,128,600 |
| We 10/29/25 | 317.54 | 966,700 |
| Tu 10/28/25 | 320.37 | 696,600 |
| Mo 10/27/25 | 326.86 | 639,100 |
| Fr 10/24/25 | 328.34 | 487,800 |
| Th 10/23/25 | 331.38 | 775,200 |
| We 10/22/25 | 333.78 | 374,500 |
| 492,400 |
| We 10/08/25 | 343.76 | 453,900 |
| Tu 10/07/25 | 349.93 | 443,900 |
| Mo 10/06/25 | 349.40 | 554,500 |
| Fr 10/03/25 | 347.14 | 653,600 |
| Th 10/02/25 | 345.78 | 615,000 |
| We 10/01/25 | 344.10 | 436,200 |
| Tu 09/30/25 | 345.45 | 487,500 |
| Mo 09/29/25 | 342.20 | 447,100 |
| Fr 09/26/25 | 341.89 | 427,300 |
| Th 09/25/25 | 338.03 | 543,800 |
| We 09/24/25 | 343.50 | 565,100 |
| Tu 09/23/25 | 340.85 | 451,100 |
| Mo 09/22/25 | 338.85 | 565,700 |
| Mo 09/08/25 | 332.23 | 560,000 |