Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
330.90
+0.85 (0.26%)
Oct 21, 2025, 3:49 PM EDT - Market open
Willis Towers Watson Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 329.49 | 331.81 | 328.76 | 331.14 | - | 0.33% | 213,028 |
Oct 20, 2025 | 332.38 | 332.38 | 329.12 | 330.05 | 330.05 | -0.03% | 329,193 |
Oct 17, 2025 | 329.04 | 332.40 | 327.46 | 330.15 | 330.15 | 0.66% | 455,601 |
Oct 16, 2025 | 334.31 | 335.83 | 324.41 | 328.00 | 328.00 | -3.36% | 765,297 |
Oct 15, 2025 | 340.82 | 343.56 | 330.22 | 339.42 | 339.42 | -1.13% | 349,828 |
Oct 14, 2025 | 337.76 | 345.14 | 337.76 | 343.31 | 343.31 | 1.99% | 365,289 |
Oct 13, 2025 | 334.94 | 338.54 | 334.87 | 336.62 | 336.62 | -0.11% | 347,084 |
Oct 10, 2025 | 337.48 | 339.83 | 335.75 | 336.99 | 336.99 | -0.12% | 442,062 |
Oct 9, 2025 | 343.53 | 343.54 | 336.63 | 337.39 | 337.39 | -1.85% | 492,412 |
Oct 8, 2025 | 349.79 | 350.26 | 343.31 | 343.76 | 343.76 | -1.76% | 453,897 |
Oct 7, 2025 | 349.44 | 352.79 | 347.97 | 349.93 | 349.93 | 0.15% | 443,920 |
Oct 6, 2025 | 347.57 | 349.70 | 345.80 | 349.40 | 349.40 | 0.65% | 554,495 |
Oct 3, 2025 | 346.37 | 350.42 | 344.67 | 347.14 | 347.14 | 0.39% | 653,643 |
Oct 2, 2025 | 341.15 | 347.74 | 341.15 | 345.78 | 345.78 | 0.49% | 614,973 |
Oct 1, 2025 | 345.67 | 346.12 | 342.83 | 344.10 | 344.10 | -0.39% | 436,246 |
Sep 30, 2025 | 341.64 | 346.27 | 341.13 | 345.45 | 345.45 | 0.95% | 487,491 |
Sep 29, 2025 | 341.89 | 343.13 | 338.47 | 342.20 | 341.29 | 0.09% | 447,095 |
Sep 26, 2025 | 340.41 | 343.48 | 338.60 | 341.89 | 340.98 | 1.14% | 427,285 |
Sep 25, 2025 | 344.70 | 345.42 | 335.78 | 338.03 | 337.13 | -1.59% | 543,833 |
Sep 24, 2025 | 340.85 | 345.16 | 338.68 | 343.50 | 342.59 | 0.78% | 565,103 |
Sep 23, 2025 | 338.10 | 341.34 | 337.02 | 340.85 | 339.94 | 0.59% | 451,125 |
Sep 22, 2025 | 336.57 | 339.24 | 334.52 | 338.85 | 337.95 | 0.64% | 565,679 |
Sep 19, 2025 | 334.20 | 340.38 | 332.67 | 336.71 | 335.82 | 1.51% | 1,309,446 |
Sep 18, 2025 | 331.22 | 334.07 | 330.22 | 331.70 | 330.82 | -0.19% | 485,336 |
Sep 17, 2025 | 332.05 | 336.27 | 329.52 | 332.33 | 331.45 | 0.49% | 477,212 |
Sep 16, 2025 | 330.14 | 332.51 | 328.03 | 330.72 | 329.84 | -0.89% | 487,355 |
Sep 15, 2025 | 338.09 | 338.72 | 332.77 | 333.70 | 332.81 | -1.50% | 412,646 |
Sep 12, 2025 | 338.59 | 341.25 | 337.76 | 338.79 | 337.89 | -0.49% | 417,870 |
Sep 11, 2025 | 329.99 | 340.76 | 326.54 | 340.45 | 339.55 | 3.10% | 562,844 |
Sep 10, 2025 | 328.71 | 330.95 | 323.73 | 330.22 | 329.34 | 0.22% | 445,558 |
Sep 9, 2025 | 331.23 | 333.46 | 328.17 | 329.48 | 328.61 | -0.83% | 686,215 |
Sep 8, 2025 | 330.31 | 333.05 | 327.33 | 332.23 | 331.35 | 0.90% | 559,998 |
Sep 5, 2025 | 329.49 | 331.44 | 323.61 | 329.27 | 328.40 | -0.17% | 557,167 |
Sep 4, 2025 | 329.08 | 332.62 | 327.74 | 329.84 | 328.96 | 0.81% | 432,373 |
Sep 3, 2025 | 323.72 | 327.72 | 323.22 | 327.19 | 326.32 | 0.53% | 398,985 |
Sep 2, 2025 | 326.20 | 328.65 | 324.31 | 325.46 | 324.60 | -0.41% | 537,343 |
Aug 29, 2025 | 326.97 | 328.48 | 326.00 | 326.79 | 325.92 | -0.02% | 370,858 |
Aug 28, 2025 | 329.70 | 330.83 | 326.23 | 326.84 | 325.97 | -0.98% | 562,284 |
Aug 27, 2025 | 333.23 | 335.28 | 330.07 | 330.07 | 329.19 | -1.17% | 463,270 |
Aug 26, 2025 | 334.68 | 337.02 | 333.04 | 333.99 | 333.10 | -0.73% | 529,292 |
Aug 25, 2025 | 339.21 | 339.56 | 335.76 | 336.46 | 335.57 | -0.82% | 420,042 |
Aug 22, 2025 | 339.59 | 341.11 | 337.92 | 339.25 | 338.35 | 0.62% | 348,212 |
Aug 21, 2025 | 335.15 | 337.57 | 334.84 | 337.15 | 336.25 | 0.43% | 354,941 |
Aug 20, 2025 | 335.98 | 339.30 | 332.00 | 335.72 | 334.83 | 0.07% | 407,159 |
Aug 19, 2025 | 330.00 | 335.59 | 330.00 | 335.47 | 334.58 | 1.78% | 413,280 |
Aug 18, 2025 | 330.37 | 330.63 | 328.60 | 329.59 | 328.72 | -0.28% | 394,283 |
Aug 15, 2025 | 331.14 | 332.16 | 329.95 | 330.50 | 329.62 | 0.15% | 583,861 |
Aug 14, 2025 | 334.69 | 335.78 | 329.22 | 330.00 | 329.12 | -1.40% | 958,926 |
Aug 13, 2025 | 329.80 | 336.22 | 327.55 | 334.69 | 333.80 | 1.42% | 594,541 |
Aug 12, 2025 | 329.28 | 331.64 | 327.61 | 330.00 | 329.12 | 0.25% | 634,399 |