Skip to main content
Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
310.58
+1.97 (0.64%)
Nov 21, 2024, 11:18 AM EST - Market open

Willis Towers Watson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024307.72309.06307.31308.61308.610.33%830,477
Nov 19, 2024311.07312.25307.34307.59307.59-1.63%573,371
Nov 18, 2024312.07315.31311.76312.70312.700.02%576,609
Nov 15, 2024315.20316.39311.39312.65312.65-0.68%1,241,271
Nov 14, 2024317.25318.85314.53314.80314.80-0.66%742,311
Nov 13, 2024316.63318.21315.78316.88316.88-0.17%821,241
Nov 12, 2024316.49319.65315.98317.41317.410.71%613,800
Nov 11, 2024317.99320.78314.54315.18315.18-0.35%598,031
Nov 8, 2024316.96320.45316.03316.30316.300.13%581,941
Nov 7, 2024316.60319.00313.74315.90315.90-0.44%778,694
Nov 6, 2024315.54320.10311.72317.31317.313.05%931,891
Nov 5, 2024301.76308.38300.29307.92307.921.68%645,218
Nov 4, 2024300.45304.73299.97302.82302.821.18%829,478
Nov 1, 2024301.38303.97297.54299.30299.30-0.96%710,112
Oct 31, 2024299.79308.87298.50302.19302.192.95%1,080,765
Oct 30, 2024291.92294.67291.17293.54293.540.47%638,904
Oct 29, 2024292.50294.82291.40292.18292.180.02%546,956
Oct 28, 2024289.72292.30289.36292.12292.120.57%577,355
Oct 25, 2024290.06292.96289.12290.45290.45-0.03%427,472
Oct 24, 2024291.53292.34287.59290.53290.53-0.48%397,209
Oct 23, 2024289.98292.95289.98291.92291.920.06%545,330
Oct 22, 2024290.03292.26287.05291.74291.740.43%506,976
Oct 21, 2024289.84291.05288.13290.50290.500.16%382,387
Oct 18, 2024290.16292.00288.63290.03290.03-0.38%437,814
Oct 17, 2024292.76293.41288.58291.14291.14-0.05%633,458
Oct 16, 2024290.00293.30288.63291.30291.300.05%379,323
Oct 15, 2024293.96296.64290.70291.14291.14-0.51%394,283
Oct 14, 2024290.80293.52288.84292.65292.650.90%555,734
Oct 11, 2024291.08294.35288.86290.03290.03-0.07%662,143
Oct 10, 2024300.00300.27289.87290.24290.24-2.62%479,970
Oct 9, 2024292.94298.52292.29298.05298.051.74%508,257
Oct 8, 2024289.18293.69289.18292.94292.941.72%368,825
Oct 7, 2024290.69290.69286.35287.99287.99-0.93%567,655
Oct 4, 2024290.11291.86289.25290.69290.690.03%712,667
Oct 3, 2024294.08294.72289.38290.59290.59-1.63%663,915
Oct 2, 2024299.74301.02295.10295.41295.41-1.72%523,264
Oct 1, 2024295.02303.42295.02300.58300.582.05%868,006
Sep 30, 2024293.25295.32291.29294.53294.530.52%777,138
Sep 27, 2024291.68294.77290.71293.02292.140.64%384,124
Sep 26, 2024289.08293.23288.11291.16290.290.27%541,663
Sep 25, 2024291.01293.17288.82290.39289.530.41%682,658
Sep 24, 2024290.31290.31287.35289.21288.35-0.56%422,897
Sep 23, 2024288.61291.63286.94290.85289.980.87%509,076
Sep 20, 2024288.17288.99286.00288.35287.49-0.16%988,194
Sep 19, 2024294.00294.00287.16288.81287.95-1.26%943,404
Sep 18, 2024292.87294.00290.14292.50291.63-0.15%377,266
Sep 17, 2024293.90294.40291.59292.94292.07-0.35%416,563
Sep 16, 2024291.19294.25290.70293.97293.091.12%532,564
Sep 13, 2024289.64291.16288.00290.70289.830.37%515,634
Sep 12, 2024288.37289.82286.59289.64288.780.54%414,478
Sep 11, 2024291.64291.64283.29288.08287.22-1.22%326,046
Sep 10, 2024294.03295.67291.53291.64290.77-0.92%399,285
Sep 9, 2024291.64295.13290.92294.36293.481.12%554,323
Sep 6, 2024293.88295.23289.87291.09290.22-0.88%445,845
Sep 5, 2024294.16294.41290.92293.67292.80-0.24%540,075
Sep 4, 2024293.00294.80291.69294.38293.500.74%334,884
Sep 3, 2024292.90296.45290.56292.22291.350.04%588,565
Aug 30, 2024291.71294.22289.54292.11291.240.09%847,077
Aug 29, 2024290.00292.17288.16291.86290.990.83%361,322
Aug 28, 2024288.75292.22288.10289.47288.610.50%346,493
Aug 27, 2024286.08288.71285.99288.04287.180.93%395,838
Aug 26, 2024282.28285.51282.00285.40284.551.40%400,629
Aug 23, 2024286.00286.61280.86281.46280.62-1.29%392,154
Aug 22, 2024283.24286.06282.89285.14284.290.51%418,325
Aug 21, 2024283.22283.76281.15283.68282.840.79%285,764
Aug 20, 2024281.47282.84280.37281.47280.63-0.33%307,872
Aug 19, 2024280.00282.51279.08282.40281.560.71%339,527
Aug 16, 2024280.89281.77280.08280.42279.590.19%315,681
Aug 15, 2024280.48281.07279.17279.88279.05-0.04%290,245
Aug 14, 2024275.48280.46275.48279.98279.151.93%398,097
Aug 13, 2024276.50276.50274.00274.68273.86-0.43%333,061
Aug 12, 2024277.26277.89274.97275.86275.04-0.27%393,836
Aug 9, 2024277.19278.02273.70276.61275.79-0.47%370,779
Aug 8, 2024274.83278.12274.83277.92277.090.90%307,542
Aug 7, 2024274.17279.98271.01275.44274.620.39%410,211
Aug 6, 2024274.83279.03274.13274.36273.540.01%483,542
Aug 5, 2024285.00286.13273.76274.34273.52-3.07%474,813
Aug 2, 2024284.48285.91281.00283.02282.18-0.47%381,501
Aug 1, 2024282.99284.79281.77284.36283.510.74%462,283
Jul 31, 2024283.12285.56280.91282.28281.44-0.75%466,114
Jul 30, 2024280.47285.99279.72284.42283.571.97%503,466
Jul 29, 2024282.43283.09278.73278.93278.10-1.47%554,220
Jul 26, 2024280.57283.49278.50283.09282.251.98%713,853
Jul 25, 2024270.00281.00267.05277.60276.773.97%996,329
Jul 24, 2024268.00269.00265.23267.00266.210.23%431,918
Jul 23, 2024265.04267.02265.04266.40265.610.36%264,354
Jul 22, 2024263.91266.25262.62265.44264.650.88%222,483
Jul 19, 2024268.35268.35262.57263.13262.35-1.32%363,398
Jul 18, 2024266.10269.98266.07266.64265.85-0.31%345,206
Jul 17, 2024265.15269.98264.67267.47266.671.19%346,094
Jul 16, 2024264.13266.77263.90264.32263.530.38%326,711
Jul 15, 2024263.31265.00261.63263.33262.55-0.33%360,111
Jul 12, 2024263.01266.02261.45264.21263.420.85%313,031
Jul 11, 2024258.17262.38257.58261.98261.201.48%353,990
Jul 10, 2024258.16259.96255.19258.16257.390.32%359,874
Jul 9, 2024259.83259.83257.02257.34256.57-0.92%397,006
Jul 8, 2024261.51263.08259.20259.74258.97-0.71%321,178
Jul 5, 2024260.18261.80258.48261.61260.830.49%373,605
Jul 3, 2024263.36263.36260.24260.34259.56-0.67%194,404
Jul 2, 2024259.45262.18258.62262.10261.321.03%268,327