Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
309.36
+1.69 (0.55%)
At close: Jun 6, 2025, 4:00 PM
309.24
-0.12 (-0.04%)
After-hours: Jun 6, 2025, 4:15 PM EDT
Willis Towers Watson Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 328.91 | 329.66 | 326.24 | 327.16 | 327.16 | -0.26% | 553,574 |
Apr 14, 2025 | 322.77 | 330.56 | 322.77 | 328.02 | 328.02 | 1.95% | 633,573 |
Apr 11, 2025 | 313.49 | 322.85 | 312.09 | 321.74 | 321.74 | 1.61% | 605,388 |
Apr 10, 2025 | 315.00 | 320.09 | 308.13 | 316.64 | 316.64 | 0.58% | 694,000 |
Apr 9, 2025 | 294.72 | 316.01 | 294.72 | 314.81 | 314.81 | 4.22% | 1,048,842 |
Apr 8, 2025 | 308.96 | 314.43 | 298.05 | 302.06 | 302.06 | 0.35% | 1,257,430 |
Apr 7, 2025 | 308.14 | 309.13 | 294.97 | 301.01 | 301.01 | -2.52% | 1,197,466 |
Apr 4, 2025 | 327.95 | 331.14 | 306.11 | 308.80 | 308.80 | -7.10% | 1,656,271 |
Apr 3, 2025 | 335.46 | 340.55 | 332.05 | 332.41 | 332.41 | -1.49% | 783,270 |
Apr 2, 2025 | 335.11 | 338.65 | 334.75 | 337.43 | 337.43 | 0.13% | 981,876 |
Apr 1, 2025 | 338.99 | 340.96 | 335.76 | 337.00 | 337.00 | -0.28% | 833,254 |
Mar 31, 2025 | 337.30 | 341.69 | 334.80 | 337.95 | 337.95 | 0.23% | 1,105,608 |
Mar 28, 2025 | 340.84 | 342.54 | 336.79 | 337.16 | 336.25 | -1.09% | 524,424 |
Mar 27, 2025 | 339.32 | 341.86 | 338.16 | 340.88 | 339.96 | 0.68% | 607,783 |