Skip to main content
logo
Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
302.72
-5.56 (-1.80%)
At close: Jul 21, 2025, 4:00 PM
304.23
+1.51 (0.50%)
Pre-market: Jul 22, 2025, 6:08 AM EDT

Willis Towers Watson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025307.60309.08302.12302.72302.72-1.80%676,974
Jul 18, 2025307.65309.45305.72308.28308.280.52%705,208
Jul 17, 2025306.62307.57300.25306.69306.69-0.29%1,241,288
Jul 16, 2025304.85308.38303.71307.59307.591.05%794,321
Jul 15, 2025309.14310.00303.23304.39304.39-1.54%768,478
Jul 14, 2025307.40309.95306.54309.14309.140.59%458,045
Jul 11, 2025308.79308.79302.08307.32307.32-0.81%570,747
Jul 10, 2025307.37309.90306.63309.82309.820.42%556,860
Jul 9, 2025304.81308.72302.53308.51308.511.12%532,241
Jul 8, 2025305.18307.19302.80305.09305.09-0.07%910,680
Jul 7, 2025306.18308.19304.27305.30305.30-0.44%559,236
Jul 3, 2025304.42307.07304.02306.64306.640.72%426,102
Jul 2, 2025305.96307.36299.19304.46304.46-1.02%1,428,885
Jul 1, 2025306.99308.70304.45307.61307.610.36%943,292
Jun 30, 2025302.39307.04301.38306.50306.500.66%705,821
Jun 27, 2025301.84304.91301.67304.50303.590.89%1,337,316
Jun 26, 2025299.75302.02296.45301.81300.911.01%856,553
Jun 25, 2025302.21303.06298.13298.78297.89-1.19%723,945
Jun 24, 2025301.93304.30298.85302.38301.48-0.43%820,029
Jun 23, 2025300.00303.73298.70303.69302.781.57%410,684
Jun 20, 2025300.20302.06297.64299.00298.110.50%944,578
Jun 18, 2025298.37298.79296.22297.50296.61-0.10%795,704
Jun 17, 2025295.87297.91294.40297.79296.90-0.01%651,231
Jun 16, 2025298.31300.70296.62297.83296.940.51%821,076
Jun 13, 2025299.36300.88296.03296.33295.44-1.59%578,812
Jun 12, 2025296.76301.34296.31301.11300.211.74%508,546
Jun 11, 2025297.28297.52293.76295.96295.07-0.29%611,206
Jun 10, 2025302.60302.60295.21296.83295.94-1.44%672,392
Jun 9, 2025309.26309.26295.32301.17300.27-2.61%537,661
Jun 6, 2025310.09310.91307.25309.24308.320.51%349,186
Jun 5, 2025309.62309.62304.06307.67306.75-0.57%598,165
Jun 4, 2025313.61313.63308.96309.43308.50-1.39%463,133
Jun 3, 2025315.75318.36310.14313.78312.84-1.11%517,514
Jun 2, 2025314.48317.37313.31317.31316.360.24%500,680
May 30, 2025314.98317.67312.14316.55315.600.40%809,671
May 29, 2025309.73315.60307.89315.28314.341.37%412,363
May 28, 2025311.40313.61310.68311.01310.08-0.52%603,850
May 27, 2025310.10313.81308.67312.65311.711.17%608,461
May 23, 2025306.78309.52304.52309.02308.100.31%372,316
May 22, 2025311.02312.94306.07308.07307.15-0.89%514,233
May 21, 2025313.35314.91309.98310.83309.90-0.61%548,410
May 20, 2025312.20314.28311.75312.74311.80-0.38%398,927
May 19, 2025312.11315.00310.37313.92312.980.64%333,562
May 16, 2025310.01312.82309.48311.93311.000.62%534,701
May 15, 2025304.28310.07302.25310.01309.082.19%370,814
May 14, 2025304.61305.41297.94303.37302.46-0.28%510,107
May 13, 2025306.77309.21304.14304.21303.30-1.06%404,313
May 12, 2025310.81312.42303.71307.46306.54-0.52%487,797
May 9, 2025308.87309.96307.85309.07308.15-0.03%396,313
May 8, 2025306.92313.83305.58309.17308.251.03%706,848