Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
304.50
+2.69 (0.89%)
Jun 27, 2025, 4:00 PM - Market closed
Willis Towers Watson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 301.84 | 304.91 | 301.67 | 304.50 | 304.50 | 0.89% | 1,337,316 |
| Jun 26, 2025 | 299.75 | 302.02 | 296.45 | 301.81 | 301.81 | 1.01% | 856,553 |
| Jun 25, 2025 | 302.21 | 303.06 | 298.13 | 298.78 | 298.78 | -1.19% | 723,945 |
| Jun 24, 2025 | 301.93 | 304.30 | 298.85 | 302.38 | 302.38 | -0.43% | 820,029 |
| Jun 23, 2025 | 300.00 | 303.73 | 298.70 | 303.69 | 303.69 | 1.57% | 410,684 |
| Jun 20, 2025 | 300.20 | 302.06 | 297.64 | 299.00 | 299.00 | 0.50% | 944,578 |
| Jun 18, 2025 | 298.37 | 298.79 | 296.22 | 297.50 | 297.50 | -0.10% | 795,704 |
| Jun 17, 2025 | 295.87 | 297.91 | 294.40 | 297.79 | 297.79 | -0.01% | 651,231 |
| Jun 16, 2025 | 298.31 | 300.70 | 296.62 | 297.83 | 297.83 | 0.51% | 821,076 |
| Jun 13, 2025 | 299.36 | 300.88 | 296.03 | 296.33 | 296.33 | -1.59% | 578,812 |
| Jun 12, 2025 | 296.76 | 301.34 | 296.31 | 301.11 | 301.11 | 1.74% | 508,546 |
| Jun 11, 2025 | 297.28 | 297.52 | 293.76 | 295.96 | 295.96 | -0.29% | 611,206 |
| Jun 10, 2025 | 302.60 | 302.60 | 295.21 | 296.83 | 296.83 | -1.44% | 672,392 |
| Jun 9, 2025 | 309.26 | 309.26 | 295.32 | 301.17 | 301.17 | -2.61% | 537,661 |
| Jun 6, 2025 | 310.09 | 310.91 | 307.25 | 309.24 | 309.24 | 0.51% | 349,186 |
| Jun 5, 2025 | 309.62 | 309.62 | 304.06 | 307.67 | 307.67 | -0.57% | 598,165 |
| Jun 4, 2025 | 313.61 | 313.63 | 308.96 | 309.43 | 309.43 | -1.39% | 463,133 |
| Jun 3, 2025 | 315.75 | 318.36 | 310.14 | 313.78 | 313.78 | -1.11% | 517,514 |
| Jun 2, 2025 | 314.48 | 317.37 | 313.31 | 317.31 | 317.31 | 0.24% | 500,680 |
| May 30, 2025 | 314.98 | 317.67 | 312.14 | 316.55 | 316.55 | 0.40% | 809,671 |
| May 29, 2025 | 309.73 | 315.60 | 307.89 | 315.28 | 315.28 | 1.37% | 412,363 |
| May 28, 2025 | 311.40 | 313.61 | 310.68 | 311.01 | 311.01 | -0.52% | 603,850 |
| May 27, 2025 | 310.10 | 313.81 | 308.67 | 312.65 | 312.65 | 1.17% | 608,461 |
| May 23, 2025 | 306.78 | 309.52 | 304.52 | 309.02 | 309.02 | 0.31% | 372,316 |
| May 22, 2025 | 311.02 | 312.94 | 306.07 | 308.07 | 308.07 | -0.89% | 514,233 |
| May 21, 2025 | 313.35 | 314.91 | 309.98 | 310.83 | 310.83 | -0.61% | 548,410 |
| May 20, 2025 | 312.20 | 314.28 | 311.75 | 312.74 | 312.74 | -0.38% | 398,927 |
| May 19, 2025 | 312.11 | 315.00 | 310.37 | 313.92 | 313.92 | 0.64% | 333,562 |
| May 16, 2025 | 310.01 | 312.82 | 309.48 | 311.93 | 311.93 | 0.62% | 534,701 |
| May 15, 2025 | 304.28 | 310.07 | 302.25 | 310.01 | 310.01 | 2.19% | 370,814 |
| May 14, 2025 | 304.61 | 305.41 | 297.94 | 303.37 | 303.37 | -0.28% | 510,107 |
| May 13, 2025 | 306.77 | 309.21 | 304.14 | 304.21 | 304.21 | -1.06% | 404,313 |
| May 12, 2025 | 310.81 | 312.42 | 303.71 | 307.46 | 307.46 | -0.52% | 487,797 |
| May 9, 2025 | 308.87 | 309.96 | 307.85 | 309.07 | 309.07 | -0.03% | 396,313 |
| May 8, 2025 | 306.92 | 313.83 | 305.58 | 309.17 | 309.17 | 1.03% | 706,848 |
| May 7, 2025 | 307.69 | 309.55 | 303.92 | 306.02 | 306.02 | -0.50% | 816,080 |
| May 6, 2025 | 308.34 | 310.53 | 306.25 | 307.55 | 307.55 | -0.56% | 728,569 |
| May 5, 2025 | 310.19 | 312.55 | 309.11 | 309.29 | 309.29 | -0.89% | 570,309 |
| May 2, 2025 | 310.23 | 312.93 | 308.55 | 312.07 | 312.07 | 1.86% | 589,381 |
| May 1, 2025 | 305.26 | 309.05 | 303.53 | 306.36 | 306.36 | -0.47% | 600,263 |
| Apr 30, 2025 | 302.17 | 308.26 | 298.57 | 307.80 | 307.80 | 1.74% | 710,245 |
| Apr 29, 2025 | 302.65 | 303.55 | 300.05 | 302.55 | 302.55 | -0.20% | 586,527 |
| Apr 28, 2025 | 304.56 | 306.51 | 299.28 | 303.16 | 303.16 | 0.32% | 804,313 |
| Apr 25, 2025 | 301.85 | 303.77 | 292.97 | 302.19 | 302.19 | -1.59% | 1,557,391 |
| Apr 24, 2025 | 306.15 | 321.02 | 304.55 | 307.06 | 307.06 | -5.72% | 1,401,970 |
| Apr 23, 2025 | 324.69 | 328.93 | 324.69 | 325.68 | 325.68 | 0.31% | 922,800 |
| Apr 22, 2025 | 321.00 | 325.72 | 315.40 | 324.68 | 324.68 | 2.82% | 643,065 |
| Apr 21, 2025 | 320.52 | 322.62 | 311.86 | 315.76 | 315.76 | -1.63% | 655,910 |
| Apr 17, 2025 | 324.00 | 325.76 | 317.27 | 321.00 | 321.00 | -1.15% | 658,734 |
| Apr 16, 2025 | 328.12 | 330.15 | 322.71 | 324.73 | 324.73 | -0.74% | 528,747 |