Willis Towers Watson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	295.95	302.40	295.95	301.92	301.92	2.17%	1,078,266
Feb 17, 2026	292.51	297.37	288.77	295.50	295.50	2.70%	1,174,267
Feb 13, 2026	283.00	291.81	281.44	287.74	287.74	1.68%	1,864,428
Feb 12, 2026	281.27	291.57	275.60	282.98	282.98	1.03%	2,777,284
Feb 11, 2026	287.53	290.29	277.54	280.09	280.09	-3.34%	2,248,205
Feb 10, 2026	289.89	295.01	284.27	289.77	289.77	-0.11%	2,089,049
Feb 9, 2026	327.61	330.67	283.60	290.09	290.09	-12.10%	2,082,162
Feb 6, 2026	331.98	334.01	327.85	330.04	330.04	0.83%	566,437
Feb 5, 2026	339.29	342.71	326.27	327.32	327.32	-3.66%	1,017,689
Feb 4, 2026	337.74	344.99	335.26	339.74	339.74	1.38%	1,539,742
Feb 3, 2026	327.23	337.63	324.00	335.10	335.10	5.84%	1,694,489
Feb 2, 2026	321.05	322.08	314.80	316.61	316.61	-0.27%	840,701
Jan 30, 2026	315.42	317.76	314.03	317.47	317.47	0.39%	670,197
Jan 29, 2026	316.62	321.23	314.54	316.25	316.25	0.61%	875,865
Jan 28, 2026	312.72	316.04	312.07	314.33	314.33	-	343,650
Jan 27, 2026	320.22	321.06	311.84	314.32	314.32	-2.39%	753,863
Jan 26, 2026	324.02	327.00	321.08	322.00	322.00	-0.25%	326,629
Jan 23, 2026	321.07	323.06	320.41	322.81	322.81	0.11%	348,029
Jan 22, 2026	318.41	322.50	317.46	322.47	322.47	1.08%	368,826
Jan 21, 2026	322.67	328.84	317.15	319.02	319.02	-0.86%	621,468
Jan 20, 2026	327.43	329.99	321.54	321.79	321.79	-2.31%	385,570
Jan 16, 2026	328.18	330.22	325.52	329.41	329.41	0.28%	505,122
Jan 15, 2026	329.06	329.67	326.49	328.49	328.49	0.09%	487,877
Jan 14, 2026	328.20	331.01	326.41	328.19	328.19	0.24%	498,469
Jan 13, 2026	329.84	329.84	323.03	327.42	327.42	-0.62%	535,122
Jan 12, 2026	329.73	332.28	326.64	329.45	329.45	-0.25%	450,826
Jan 9, 2026	332.42	334.23	328.53	330.26	330.26	-0.86%	358,988
Jan 8, 2026	332.47	338.70	331.29	333.14	333.14	0.53%	480,499
Jan 7, 2026	335.50	335.50	330.10	331.38	331.38	-1.40%	439,256
Jan 6, 2026	334.09	337.06	330.61	336.10	336.10	0.45%	497,902
Jan 5, 2026	325.41	335.88	325.00	334.60	334.60	2.55%	539,960
Jan 2, 2026	327.47	328.17	323.75	326.27	326.27	-0.71%	399,827
Dec 31, 2025	332.20	333.57	328.44	328.60	328.60	-1.49%	324,451
Dec 30, 2025	333.76	334.13	332.64	333.58	332.66	-0.17%	278,028
Dec 29, 2025	335.23	335.96	332.91	334.15	333.23	-0.13%	350,997
Dec 26, 2025	333.68	334.99	333.38	334.60	333.68	0.02%	289,884
Dec 24, 2025	333.62	336.99	331.59	334.52	333.60	0.67%	235,616
Dec 23, 2025	333.00	334.67	330.85	332.30	331.38	-0.03%	550,199
Dec 22, 2025	330.98	336.18	330.98	332.40	331.48	-0.05%	665,526
Dec 19, 2025	330.04	335.00	328.75	332.56	331.64	0.88%	1,921,263
Dec 18, 2025	329.19	331.49	328.27	329.65	328.74	-0.06%	486,010
Dec 17, 2025	328.71	331.38	326.21	329.84	328.93	0.02%	643,536
Dec 16, 2025	333.99	333.99	326.94	329.76	328.85	-0.31%	708,469
Dec 15, 2025	328.38	330.84	325.39	330.77	329.86	1.17%	749,840
Dec 12, 2025	327.75	328.90	324.10	326.93	326.03	0.41%	709,552
Dec 11, 2025	317.04	326.58	314.07	325.58	324.68	3.36%	995,136
Dec 10, 2025	322.79	322.79	312.52	315.00	314.13	-2.24%	1,185,877
Dec 9, 2025	319.38	324.99	318.07	322.22	321.33	0.58%	704,010
Dec 8, 2025	318.34	321.24	316.80	320.37	319.49	-0.10%	687,665
Dec 5, 2025	319.66	321.57	317.88	320.70	319.82	0.22%	596,003