WTW(WTW)
WTW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $291.12 | $298.15 | $290.44 | $295.83 | 587,705 |
| 4/15/2026 | $288.62 | $294.54 | $287.88 | $292.15 | 672,800 |
| 4/14/2026 | $287.11 | $290.22 | $284.82 | $288.48 | 524,217 |
| 4/13/2026 | $279.62 | $288.22 | $278.11 | $287.94 | 813,382 |
| 4/10/2026 | $286.24 | $286.37 | $273.59 | $280.14 | 921,300 |
| 4/9/2026 | $288.78 | $290.93 | $286.79 | $287.86 | 635,600 |
| 4/8/2026 | $286.99 | $292.00 | $284.85 | $290.82 | 574,200 |
| 4/7/2026 | $289.69 | $289.69 | $284.38 | $285.24 | 525,620 |
| 4/6/2026 | $286.56 | $292.05 | $286.56 | $291.03 | 363,012 |
| 4/2/2026 | $287.09 | $294.28 | $285.91 | $288.64 | 428,227 |
| 4/1/2026 | $288.16 | $292.87 | $287.42 | $287.53 | 586,854 |
| 3/31/2026 | $289.83 | $292.81 | $285.65 | $290.70 | 482,600 |
| 3/30/2026 | $283.37 | $290.44 | $283.20 | $289.72 | 475,647 |
| 3/27/2026 | $286.79 | $286.79 | $280.77 | $282.18 | 559,225 |
| 3/26/2026 | $289.51 | $293.77 | $285.88 | $286.80 | 406,249 |
| 3/25/2026 | $294.84 | $295.79 | $287.62 | $289.51 | 542,328 |
| 3/24/2026 | $291.10 | $295.13 | $290.85 | $293.36 | 500,400 |
| 3/23/2026 | $296.59 | $297.60 | $290.89 | $293.43 | 461,000 |
| 3/20/2026 | $286.90 | $293.90 | $286.86 | $291.25 | 943,249 |
| 3/19/2026 | $288.25 | $290.75 | $284.49 | $287.22 | 502,000 |
| 3/18/2026 | $287.63 | $289.48 | $285.11 | $287.39 | 409,256 |
| 3/17/2026 | $294.28 | $297.17 | $289.42 | $289.86 | 547,000 |
| 3/16/2026 | $289.41 | $293.24 | $288.70 | $291.47 | 357,345 |
| 3/13/2026 | $289.28 | $292.64 | $287.09 | $289.54 | 369,300 |
| 3/12/2026 | $288.00 | $293.01 | $285.97 | $286.63 | 608,900 |
| 3/11/2026 | $291.13 | $292.67 | $287.12 | $289.90 | 615,127 |
| 3/10/2026 | $294.67 | $295.16 | $289.12 | $289.26 | 569,151 |
| 3/9/2026 | $302.94 | $302.94 | $290.00 | $294.67 | 742,343 |
| 3/6/2026 | $297.97 | $303.86 | $295.07 | $302.94 | 521,000 |
| 3/5/2026 | $302.00 | $306.06 | $300.18 | $300.52 | 843,800 |
| 3/4/2026 | $303.07 | $304.86 | $299.63 | $304.49 | 540,310 |
| 3/3/2026 | $298.56 | $305.07 | $297.77 | $303.07 | 530,700 |
| 3/2/2026 | $305.10 | $307.24 | $302.55 | $304.12 | 785,200 |
| 2/27/2026 | $308.01 | $310.02 | $302.51 | $305.17 | 1.18M |
| 2/26/2026 | $298.00 | $308.54 | $296.90 | $308.29 | 796,700 |
| 2/25/2026 | $292.40 | $297.68 | $291.02 | $296.84 | 900,400 |
| 2/24/2026 | $290.52 | $294.91 | $289.21 | $291.27 | 715,742 |
| 2/23/2026 | $301.81 | $303.98 | $290.90 | $291.52 | 890,940 |
| 2/20/2026 | $301.96 | $306.41 | $298.70 | $301.81 | 828,132 |
| 2/19/2026 | $300.73 | $304.25 | $296.42 | $301.01 | 1.04M |
| 2/18/2026 | $295.95 | $302.40 | $295.95 | $301.92 | 1.12M |
| 2/17/2026 | $292.51 | $297.37 | $288.77 | $295.50 | 1.17M |
| 2/13/2026 | $283.00 | $291.81 | $281.44 | $287.74 | 1.86M |
| 2/12/2026 | $281.27 | $291.57 | $275.60 | $282.98 | 2.78M |
| 2/11/2026 | $287.53 | $290.29 | $277.54 | $280.09 | 2.25M |
| 2/10/2026 | $289.89 | $295.01 | $284.27 | $289.77 | 2.09M |
| 2/9/2026 | $327.61 | $330.67 | $283.60 | $290.09 | 2.08M |
| 2/6/2026 | $331.98 | $334.01 | $327.85 | $330.04 | 566,437 |
| 2/5/2026 | $339.29 | $342.71 | $326.27 | $327.32 | 1.02M |
| 2/4/2026 | $337.74 | $344.99 | $335.26 | $339.74 | 1.54M |
| 2/3/2026 | $327.23 | $337.63 | $324.00 | $335.10 | 1.69M |
| 2/2/2026 | $321.05 | $322.08 | $314.80 | $316.61 | 840,701 |
| 1/30/2026 | $315.42 | $317.76 | $314.03 | $317.47 | 670,200 |
| 1/29/2026 | $316.62 | $321.23 | $314.54 | $316.25 | 875,900 |
| 1/28/2026 | $312.72 | $316.04 | $312.07 | $314.33 | 343,650 |
| 1/27/2026 | $320.22 | $321.06 | $311.84 | $314.32 | 753,900 |
| 1/26/2026 | $324.02 | $327.00 | $321.08 | $322.00 | 326,629 |
| 1/23/2026 | $321.07 | $323.06 | $320.40 | $322.81 | 348,029 |
| 1/22/2026 | $318.41 | $322.50 | $317.46 | $322.47 | 368,826 |
| 1/21/2026 | $322.67 | $328.84 | $317.15 | $319.02 | 621,500 |
| 1/20/2026 | $327.43 | $329.99 | $321.54 | $321.79 | 385,600 |