Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
319.56
-2.57 (-0.80%)
Nov 17, 2025, 2:04 PM EST - Market open
Willis Towers Watson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 323.18 | 324.05 | 320.78 | 320.66 | - | -0.46% | 92,300 |
| Nov 14, 2025 | 325.60 | 328.54 | 321.12 | 322.13 | 322.13 | -0.67% | 707,060 |
| Nov 13, 2025 | 319.61 | 324.56 | 317.90 | 324.30 | 324.30 | 1.33% | 902,692 |
| Nov 12, 2025 | 320.77 | 323.84 | 318.82 | 320.05 | 320.05 | -0.65% | 939,153 |
| Nov 11, 2025 | 321.69 | 323.31 | 317.62 | 322.14 | 322.14 | 0.16% | 660,894 |
| Nov 10, 2025 | 323.99 | 326.90 | 321.15 | 321.61 | 321.61 | -1.36% | 640,481 |
| Nov 7, 2025 | 323.78 | 328.67 | 323.78 | 326.05 | 326.05 | 1.19% | 504,196 |
| Nov 6, 2025 | 321.57 | 326.47 | 321.57 | 322.20 | 322.20 | -0.27% | 599,826 |
| Nov 5, 2025 | 323.02 | 326.68 | 322.85 | 323.06 | 323.06 | 0.08% | 709,633 |
| Nov 4, 2025 | 314.73 | 323.64 | 312.85 | 322.81 | 322.81 | 2.81% | 674,962 |
| Nov 3, 2025 | 312.17 | 316.42 | 308.22 | 314.00 | 314.00 | 0.29% | 1,263,770 |
| Oct 31, 2025 | 312.57 | 316.22 | 311.70 | 313.10 | 313.10 | -1.23% | 950,693 |
| Oct 30, 2025 | 324.94 | 325.54 | 313.19 | 317.00 | 317.00 | -0.17% | 1,128,639 |
| Oct 29, 2025 | 316.94 | 319.42 | 314.04 | 317.54 | 317.54 | -0.88% | 966,682 |
| Oct 28, 2025 | 325.24 | 325.24 | 319.70 | 320.37 | 320.37 | -1.99% | 696,558 |
| Oct 27, 2025 | 327.33 | 329.09 | 324.98 | 326.86 | 326.86 | -0.45% | 639,128 |
| Oct 24, 2025 | 332.23 | 332.36 | 326.99 | 328.34 | 328.34 | -0.92% | 487,780 |
| Oct 23, 2025 | 335.72 | 337.29 | 329.65 | 331.38 | 331.38 | -0.72% | 775,228 |
| Oct 22, 2025 | 331.59 | 334.03 | 329.61 | 333.78 | 333.78 | 1.02% | 374,518 |
| Oct 21, 2025 | 329.49 | 331.81 | 328.76 | 330.42 | 330.42 | 0.11% | 410,952 |
| Oct 20, 2025 | 332.38 | 332.38 | 329.12 | 330.05 | 330.05 | -0.03% | 329,193 |
| Oct 17, 2025 | 329.04 | 332.40 | 327.46 | 330.15 | 330.15 | 0.66% | 455,601 |
| Oct 16, 2025 | 334.31 | 335.83 | 324.41 | 328.00 | 328.00 | -3.36% | 765,297 |
| Oct 15, 2025 | 340.82 | 343.56 | 330.22 | 339.42 | 339.42 | -1.13% | 349,828 |
| Oct 14, 2025 | 337.76 | 345.14 | 337.76 | 343.31 | 343.31 | 1.99% | 365,289 |
| Oct 13, 2025 | 334.94 | 338.54 | 334.87 | 336.62 | 336.62 | -0.11% | 347,084 |
| Oct 10, 2025 | 337.48 | 339.83 | 335.75 | 336.99 | 336.99 | -0.12% | 442,062 |
| Oct 9, 2025 | 343.53 | 343.54 | 336.63 | 337.39 | 337.39 | -1.85% | 492,412 |
| Oct 8, 2025 | 349.79 | 350.26 | 343.31 | 343.76 | 343.76 | -1.76% | 453,897 |
| Oct 7, 2025 | 349.44 | 352.79 | 347.97 | 349.93 | 349.93 | 0.15% | 443,920 |
| Oct 6, 2025 | 347.57 | 349.70 | 345.80 | 349.40 | 349.40 | 0.65% | 554,495 |
| Oct 3, 2025 | 346.37 | 350.42 | 344.67 | 347.14 | 347.14 | 0.39% | 653,643 |
| Oct 2, 2025 | 341.15 | 347.74 | 341.15 | 345.78 | 345.78 | 0.49% | 614,973 |
| Oct 1, 2025 | 345.67 | 346.12 | 342.83 | 344.10 | 344.10 | -0.39% | 436,246 |
| Sep 30, 2025 | 341.64 | 346.27 | 341.13 | 345.45 | 345.45 | 0.95% | 487,491 |
| Sep 29, 2025 | 341.89 | 343.13 | 338.47 | 342.20 | 341.28 | 0.09% | 447,095 |
| Sep 26, 2025 | 340.41 | 343.48 | 338.60 | 341.89 | 340.97 | 1.14% | 427,285 |
| Sep 25, 2025 | 344.70 | 345.42 | 335.78 | 338.03 | 337.12 | -1.59% | 543,833 |
| Sep 24, 2025 | 340.85 | 345.16 | 338.68 | 343.50 | 342.58 | 0.78% | 565,103 |
| Sep 23, 2025 | 338.10 | 341.34 | 337.02 | 340.85 | 339.93 | 0.59% | 451,125 |
| Sep 22, 2025 | 336.57 | 339.24 | 334.52 | 338.85 | 337.94 | 0.64% | 565,679 |
| Sep 19, 2025 | 334.20 | 340.38 | 332.67 | 336.71 | 335.80 | 1.51% | 1,309,446 |
| Sep 18, 2025 | 331.22 | 334.07 | 330.22 | 331.70 | 330.81 | -0.19% | 485,336 |
| Sep 17, 2025 | 332.05 | 336.27 | 329.52 | 332.33 | 331.44 | 0.49% | 477,212 |
| Sep 16, 2025 | 330.14 | 332.51 | 328.03 | 330.72 | 329.83 | -0.89% | 487,355 |
| Sep 15, 2025 | 338.09 | 338.72 | 332.77 | 333.70 | 332.80 | -1.50% | 412,646 |
| Sep 12, 2025 | 338.59 | 341.25 | 337.76 | 338.79 | 337.88 | -0.49% | 417,870 |
| Sep 11, 2025 | 329.99 | 340.76 | 326.54 | 340.45 | 339.53 | 3.10% | 562,844 |
| Sep 10, 2025 | 328.71 | 330.95 | 323.73 | 330.22 | 329.33 | 0.22% | 445,558 |
| Sep 9, 2025 | 331.23 | 333.46 | 328.17 | 329.48 | 328.59 | -0.83% | 686,215 |