Willis Towers Watson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	316.62	321.23	314.54	316.25	316.25	0.61%	875,768
Jan 28, 2026	312.72	316.04	312.07	314.33	314.33	-	343,408
Jan 27, 2026	320.22	321.06	311.84	314.32	314.32	-2.39%	753,807
Jan 26, 2026	324.02	327.00	321.08	322.00	322.00	-0.25%	325,257
Jan 23, 2026	321.07	323.06	320.41	322.81	322.81	0.11%	347,993
Jan 22, 2026	318.41	322.50	317.46	322.47	322.47	1.08%	368,370
Jan 21, 2026	322.67	328.84	317.15	319.02	319.02	-0.86%	620,895
Jan 20, 2026	327.43	329.99	321.54	321.79	321.79	-2.31%	385,409
Jan 16, 2026	328.18	330.22	325.52	329.41	329.41	0.28%	495,310
Jan 15, 2026	329.06	329.67	326.49	328.49	328.49	0.09%	487,528
Jan 14, 2026	328.20	331.01	326.41	328.19	328.19	0.24%	496,627
Jan 13, 2026	329.84	329.84	323.03	327.42	327.42	-0.62%	534,496
Jan 12, 2026	329.73	332.28	326.64	329.45	329.45	-0.25%	450,584
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%	480,479
Jan 7, 2026	335.50	335.50	330.10	331.38	331.38	-1.40%	439,238
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%	539,543
Jan 2, 2026	327.47	328.17	323.75	326.27	326.27	-0.71%	399,733
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
Dec 4, 2025	316.69	320.33	315.90	320.00	319.12	1.10%	445,632
Dec 3, 2025	315.88	318.20	314.48	316.53	315.66	0.27%	610,444
Dec 2, 2025	320.69	321.17	314.72	315.69	314.82	-1.59%	715,736
Dec 1, 2025	319.53	324.43	319.53	320.79	319.91	-0.07%	725,036
Nov 28, 2025	320.71	322.88	319.68	321.00	320.11	-0.07%	252,861
Nov 26, 2025	320.13	322.20	320.00	321.23	320.34	0.19%	527,834
Nov 25, 2025	319.84	324.44	319.69	320.62	319.74	0.98%	670,941
Nov 24, 2025	315.74	319.00	313.86	317.52	316.64	0.78%	1,089,772
Nov 21, 2025	315.44	319.97	314.58	315.05	314.18	0.05%	726,200
Nov 20, 2025	317.55	320.11	314.60	314.88	314.01	-0.78%	558,167
Nov 19, 2025	320.48	321.40	314.35	317.37	316.49	-0.67%	592,626
Nov 18, 2025	319.52	323.26	317.36	319.52	318.64	0.29%	473,521
Nov 17, 2025	323.18	324.05	318.41	318.60	317.72	-1.10%	741,958