Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
333.40
-1.20 (-0.36%)
Dec 29, 2025, 12:07 PM EST - Market open
Willis Towers Watson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 335.23 | 335.96 | 332.91 | 334.36 | - | -0.07% | 28,762 |
| Dec 26, 2025 | 333.68 | 334.99 | 333.38 | 334.60 | 334.60 | 0.02% | 289,295 |
| Dec 24, 2025 | 333.62 | 336.99 | 331.59 | 334.52 | 334.52 | 0.67% | 233,646 |
| Dec 23, 2025 | 333.00 | 334.67 | 330.85 | 332.30 | 332.30 | -0.03% | 540,575 |
| Dec 22, 2025 | 330.98 | 336.18 | 330.98 | 332.40 | 332.40 | -0.05% | 660,886 |
| Dec 19, 2025 | 330.04 | 335.00 | 328.75 | 332.56 | 332.56 | 0.88% | 1,917,405 |
| Dec 18, 2025 | 329.19 | 331.49 | 328.27 | 329.65 | 329.65 | -0.06% | 464,463 |
| Dec 17, 2025 | 328.71 | 331.38 | 326.21 | 329.84 | 329.84 | 0.02% | 643,532 |
| Dec 16, 2025 | 333.99 | 333.99 | 326.94 | 329.76 | 329.76 | -0.31% | 708,469 |
| Dec 15, 2025 | 328.38 | 330.84 | 325.39 | 330.77 | 330.77 | 1.17% | 749,840 |
| Dec 12, 2025 | 327.75 | 328.90 | 324.10 | 326.93 | 326.93 | 0.41% | 709,552 |
| Dec 11, 2025 | 317.04 | 326.58 | 314.07 | 325.58 | 325.58 | 3.36% | 995,136 |
| Dec 10, 2025 | 322.79 | 322.79 | 312.52 | 315.00 | 315.00 | -2.24% | 1,185,877 |
| Dec 9, 2025 | 319.38 | 324.99 | 318.07 | 322.22 | 322.22 | 0.58% | 704,010 |
| Dec 8, 2025 | 318.34 | 321.24 | 316.80 | 320.37 | 320.37 | -0.10% | 687,665 |
| Dec 5, 2025 | 319.66 | 321.57 | 317.88 | 320.70 | 320.70 | 0.22% | 596,003 |
| Dec 4, 2025 | 316.69 | 320.33 | 315.90 | 320.00 | 320.00 | 1.10% | 445,632 |
| Dec 3, 2025 | 315.88 | 318.20 | 314.48 | 316.53 | 316.53 | 0.27% | 610,444 |
| Dec 2, 2025 | 320.69 | 321.17 | 314.72 | 315.69 | 315.69 | -1.59% | 715,736 |
| Dec 1, 2025 | 319.53 | 324.43 | 319.53 | 320.79 | 320.79 | -0.07% | 725,036 |
| Nov 28, 2025 | 320.71 | 322.88 | 319.68 | 321.00 | 321.00 | -0.07% | 252,861 |
| Nov 26, 2025 | 320.13 | 322.20 | 320.00 | 321.23 | 321.23 | 0.19% | 527,834 |
| Nov 25, 2025 | 319.84 | 324.44 | 319.69 | 320.62 | 320.62 | 0.98% | 670,941 |
| Nov 24, 2025 | 315.74 | 319.00 | 313.86 | 317.52 | 317.52 | 0.78% | 1,089,772 |
| Nov 21, 2025 | 315.44 | 319.97 | 314.58 | 315.05 | 315.05 | 0.05% | 726,200 |
| Nov 20, 2025 | 317.55 | 320.11 | 314.60 | 314.88 | 314.88 | -0.78% | 558,167 |
| Nov 19, 2025 | 320.48 | 321.40 | 314.35 | 317.37 | 317.37 | -0.67% | 592,626 |
| Nov 18, 2025 | 319.52 | 323.26 | 317.36 | 319.52 | 319.52 | 0.29% | 473,521 |
| Nov 17, 2025 | 323.18 | 324.05 | 318.41 | 318.60 | 318.60 | -1.10% | 741,958 |
| 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 |