Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
335.25
-2.19 (-0.65%)
Apr 3, 2025, 1:42 PM EDT - Market open
Willis Towers Watson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 335.46 | 340.55 | 334.99 | 336.56 | - | -0.26% | 198,532 |
| 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 |
| Mar 26, 2025 | 339.69 | 340.84 | 337.00 | 338.59 | 337.67 | 0.20% | 317,057 |
| Mar 25, 2025 | 338.65 | 340.00 | 334.54 | 337.93 | 337.01 | 0.21% | 534,373 |
| Mar 24, 2025 | 334.83 | 338.39 | 334.13 | 337.22 | 336.30 | 1.36% | 597,796 |
| Mar 21, 2025 | 334.21 | 335.19 | 329.62 | 332.71 | 331.81 | -0.54% | 892,586 |
| Mar 20, 2025 | 334.38 | 336.69 | 330.26 | 334.51 | 333.60 | - | 418,112 |
| Mar 19, 2025 | 333.97 | 336.60 | 332.78 | 334.51 | 333.60 | -0.14% | 603,246 |
| Mar 18, 2025 | 332.50 | 337.34 | 332.50 | 334.97 | 334.06 | 2.02% | 648,212 |
| Mar 17, 2025 | 323.90 | 329.00 | 323.90 | 328.33 | 327.44 | 1.15% | 484,590 |
| Mar 14, 2025 | 320.75 | 325.22 | 317.02 | 324.61 | 323.73 | 1.73% | 627,387 |
| Mar 13, 2025 | 321.14 | 323.53 | 318.66 | 319.10 | 318.23 | -0.62% | 467,869 |
| Mar 12, 2025 | 326.20 | 328.33 | 317.89 | 321.10 | 320.23 | -1.66% | 782,820 |
| Mar 11, 2025 | 333.52 | 334.19 | 325.22 | 326.52 | 325.63 | -1.65% | 578,716 |
| Mar 10, 2025 | 330.50 | 335.87 | 327.52 | 332.00 | 331.10 | 0.34% | 501,762 |
| Mar 7, 2025 | 330.46 | 332.05 | 327.14 | 330.89 | 329.99 | 0.14% | 463,845 |
| Mar 6, 2025 | 333.03 | 333.16 | 328.89 | 330.43 | 329.53 | -1.22% | 636,761 |
| Mar 5, 2025 | 331.94 | 336.28 | 331.94 | 334.50 | 333.59 | 0.17% | 629,112 |
| Mar 4, 2025 | 340.50 | 344.14 | 333.39 | 333.94 | 333.03 | -1.89% | 470,098 |
| Mar 3, 2025 | 340.10 | 342.17 | 338.53 | 340.36 | 339.44 | 0.21% | 535,361 |
| Feb 28, 2025 | 336.20 | 339.89 | 334.73 | 339.65 | 338.73 | 1.30% | 547,551 |
| Feb 27, 2025 | 335.49 | 339.12 | 334.42 | 335.29 | 334.38 | -0.31% | 736,153 |
| Feb 26, 2025 | 332.79 | 338.46 | 330.85 | 336.34 | 335.43 | 1.06% | 700,150 |
| Feb 25, 2025 | 330.78 | 333.22 | 328.29 | 332.82 | 331.92 | 1.41% | 702,517 |
| Feb 24, 2025 | 324.78 | 330.77 | 324.38 | 328.20 | 327.31 | 0.69% | 614,369 |
| Feb 21, 2025 | 323.92 | 326.14 | 321.31 | 325.95 | 325.07 | 0.38% | 759,345 |
| Feb 20, 2025 | 324.06 | 325.63 | 321.99 | 324.73 | 323.85 | -0.28% | 388,676 |
| Feb 19, 2025 | 322.49 | 327.33 | 321.69 | 325.63 | 324.75 | 1.04% | 541,369 |
| Feb 18, 2025 | 321.81 | 322.87 | 320.40 | 322.27 | 321.40 | 0.58% | 470,565 |
| Feb 14, 2025 | 324.56 | 325.01 | 320.19 | 320.40 | 319.53 | -0.58% | 560,959 |
| Feb 13, 2025 | 320.24 | 322.70 | 319.29 | 322.28 | 321.41 | 1.04% | 456,724 |
| Feb 12, 2025 | 318.87 | 320.76 | 316.84 | 318.96 | 318.09 | -0.08% | 652,324 |
| Feb 11, 2025 | 326.33 | 326.33 | 318.69 | 319.23 | 318.36 | -1.83% | 667,928 |
| Feb 10, 2025 | 326.79 | 326.79 | 321.59 | 325.18 | 324.30 | -0.19% | 451,371 |
| Feb 7, 2025 | 327.04 | 329.73 | 324.93 | 325.79 | 324.91 | -0.34% | 466,307 |
| Feb 6, 2025 | 323.11 | 327.12 | 319.55 | 326.91 | 326.02 | 1.95% | 641,922 |
| Feb 5, 2025 | 329.88 | 329.88 | 318.72 | 320.65 | 319.78 | 0.11% | 942,694 |
| Feb 4, 2025 | 312.05 | 326.68 | 303.15 | 320.31 | 319.44 | -3.13% | 1,494,249 |
| Feb 3, 2025 | 329.45 | 332.67 | 325.72 | 330.67 | 329.77 | 0.34% | 700,872 |
| Jan 31, 2025 | 328.99 | 333.75 | 328.63 | 329.57 | 328.67 | -0.08% | 498,927 |
| Jan 30, 2025 | 325.51 | 330.93 | 325.00 | 329.83 | 328.94 | 1.63% | 466,412 |
| Jan 29, 2025 | 324.50 | 327.21 | 323.24 | 324.54 | 323.66 | -0.47% | 267,641 |
| Jan 28, 2025 | 329.44 | 331.95 | 326.00 | 326.07 | 325.19 | -1.02% | 511,190 |
| Jan 27, 2025 | 323.98 | 330.18 | 321.38 | 329.44 | 328.55 | 2.19% | 483,972 |
| Jan 24, 2025 | 319.70 | 322.78 | 318.98 | 322.37 | 321.50 | 1.06% | 303,266 |
| Jan 23, 2025 | 320.86 | 321.60 | 316.21 | 319.00 | 318.13 | -0.52% | 327,001 |