Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Willis Towers Watson Public Ltd (NQ: WTW ) 293.01 +1.85 (+0.64%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 291.68 294.76 290.71 293.01 384,124 +1.85(+0.64%) Sep 26, 2024 289.08 293.23 288.11 291.16 541,663 +0.77(+0.27%) Sep 25, 2024 291.01 293.17 288.82 290.39 682,659 +1.18(+0.41%) Sep 24, 2024 290.31 290.31 287.35 289.21 422,897 -1.64(-0.56%) Sep 23, 2024 288.61 291.63 286.94 290.85 509,076 +2.50(+0.87%) Sep 20, 2024 288.17 288.99 286.00 288.35 988,195 -0.46(-0.16%) Sep 19, 2024 294.00 294.00 287.16 288.81 943,405 -3.69(-1.26%) Sep 18, 2024 292.87 294.00 290.14 292.50 377,427 -0.44(-0.15%) Sep 17, 2024 293.90 294.40 291.59 292.94 416,563 -1.03(-0.35%) Sep 16, 2024 291.19 294.25 290.70 293.97 532,564 +3.27(+1.12%) Sep 13, 2024 289.64 291.16 288.00 290.70 515,636 +1.06(+0.37%) Sep 12, 2024 288.37 289.81 286.58 289.64 414,478 +1.56(+0.54%) Sep 11, 2024 291.64 291.64 283.29 288.08 326,046 -3.56(-1.22%) Sep 10, 2024 294.03 295.67 291.53 291.64 399,285 -2.72(-0.92%) Sep 09, 2024 291.64 295.13 290.92 294.36 554,323 +3.27(+1.12%) Sep 06, 2024 293.88 295.23 289.87 291.09 445,845 -2.58(-0.88%) Sep 05, 2024 294.16 294.41 290.92 293.67 540,076 -0.71(-0.24%) Sep 04, 2024 293.00 294.80 291.69 294.38 365,341 +2.16(+0.74%) Sep 03, 2024 292.90 296.45 290.56 292.22 588,565 +0.11(+0.04%) Aug 30, 2024 291.71 294.22 289.54 292.11 847,077 +0.25(+0.09%) Aug 29, 2024 290.00 292.17 288.16 291.86 361,322 +2.39(+0.83%) Aug 28, 2024 288.75 292.22 288.10 289.47 346,493 +1.43(+0.50%) Aug 27, 2024 286.08 288.70 285.99 288.04 395,838 +2.64(+0.93%) Aug 26, 2024 282.28 285.51 282.00 285.40 400,630 +3.94(+1.40%) Aug 23, 2024 286.00 286.61 280.86 281.46 392,155 -3.68(-1.29%) Aug 22, 2024 283.24 286.06 282.89 285.14 418,334 +1.46(+0.51%) Aug 21, 2024 283.22 283.76 281.15 283.68 285,765 +2.21(+0.79%) Aug 20, 2024 281.47 282.84 280.37 281.47 307,872 -0.93(-0.33%) Aug 19, 2024 280.00 282.51 279.08 282.40 339,528 +1.98(+0.71%) Aug 16, 2024 280.89 281.77 280.08 280.42 315,681 +0.54(+0.19%) Aug 15, 2024 280.48 281.07 279.17 279.88 290,246 -0.10(-0.04%) Aug 14, 2024 275.48 280.46 275.48 279.98 398,097 +5.30(+1.93%) Aug 13, 2024 276.50 276.50 274.00 274.68 333,061 -1.18(-0.43%) Aug 12, 2024 277.26 277.89 274.97 275.86 393,836 -0.75(-0.27%) Aug 09, 2024 277.19 278.02 273.70 276.61 370,779 -1.31(-0.47%) Aug 08, 2024 274.83 278.12 274.83 277.92 307,542 +2.48(+0.90%) Aug 07, 2024 274.17 279.98 271.01 275.44 410,211 +1.08(+0.39%) Aug 06, 2024 274.83 279.02 274.13 274.36 483,542 +0.02(+0.01%) Aug 05, 2024 285.00 286.13 273.76 274.34 474,813 -8.68(-3.07%) Aug 02, 2024 284.48 285.91 281.00 283.02 382,184 -1.34(-0.47%) Aug 01, 2024 282.99 284.79 281.77 284.36 462,485 +2.08(+0.74%) Jul 31, 2024 283.12 285.56 280.91 282.28 466,114 -2.14(-0.75%) Jul 30, 2024 280.47 285.99 279.72 284.42 503,466 +5.49(+1.97%) Jul 29, 2024 282.43 283.09 278.73 278.93 554,221 -4.16(-1.47%) Jul 26, 2024 280.57 283.49 278.50 283.09 713,854 +5.49(+1.98%) Jul 25, 2024 270.00 281.00 267.05 277.60 996,351 +10.60(+3.97%) Jul 24, 2024 268.00 269.00 265.23 267.00 432,078 +0.60(+0.23%) Jul 23, 2024 265.04 267.02 265.04 266.40 264,354 +0.96(+0.36%) Jul 22, 2024 263.91 266.25 262.62 265.44 222,483 +2.31(+0.88%) Jul 19, 2024 268.35 268.35 262.57 263.13 363,399 -3.51(-1.32%) Jul 18, 2024 266.10 269.98 266.07 266.64 345,226 -0.83(-0.31%) Jul 17, 2024 265.15 269.98 264.67 267.47 346,095 +3.15(+1.19%) Jul 16, 2024 264.13 266.77 263.89 264.32 326,712 +0.99(+0.38%) Jul 15, 2024 263.31 265.00 261.63 263.33 360,112 -0.88(-0.33%) Jul 12, 2024 263.01 266.02 261.45 264.21 313,031 +2.23(+0.85%) Jul 11, 2024 258.17 262.38 257.58 261.98 353,991 +3.82(+1.48%) Jul 10, 2024 258.16 259.96 255.19 258.16 359,875 +0.82(+0.32%) Jul 09, 2024 259.83 259.83 257.02 257.34 397,006 -2.40(-0.92%) Jul 08, 2024 261.51 263.08 259.20 259.74 321,179 -1.87(-0.71%) Jul 05, 2024 260.18 261.80 258.48 261.61 373,606 +1.27(+0.49%) Jul 03, 2024 263.36 263.36 260.24 260.34 194,405 -1.76(-0.67%) Jul 02, 2024 259.45 262.18 258.62 262.10 268,328 +2.68(+1.03%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.