Skip to main content
Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
340.36
+0.71 (0.21%)
Mar 3, 2025, 4:00 PM EST - Market closed

Willis Towers Watson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025340.10342.17338.53340.36340.360.21%531,338
Feb 28, 2025336.20339.89334.73339.65339.651.30%547,551
Feb 27, 2025335.49339.12334.42335.29335.29-0.31%736,153
Feb 26, 2025332.79338.46330.85336.34336.341.06%700,150
Feb 25, 2025330.78333.22328.29332.82332.821.41%702,517
Feb 24, 2025324.78330.77324.38328.20328.200.69%614,369
Feb 21, 2025323.92326.14321.31325.95325.950.38%759,345
Feb 20, 2025324.06325.63321.99324.73324.73-0.28%388,676
Feb 19, 2025322.49327.33321.69325.63325.631.04%541,369
Feb 18, 2025321.81322.87320.40322.27322.270.58%470,565
Feb 14, 2025324.56325.01320.19320.40320.40-0.58%560,959
Feb 13, 2025320.24322.70319.29322.28322.281.04%456,724
Feb 12, 2025318.87320.76316.84318.96318.96-0.08%652,324
Feb 11, 2025326.33326.33318.69319.23319.23-1.83%667,928
Feb 10, 2025326.79326.79321.59325.18325.18-0.19%451,371
Feb 7, 2025327.04329.73324.93325.79325.79-0.34%466,307
Feb 6, 2025323.11327.12319.55326.91326.911.95%641,922
Feb 5, 2025329.88329.88318.72320.65320.650.11%942,694
Feb 4, 2025312.05326.68303.15320.31320.31-3.13%1,494,249
Feb 3, 2025329.45332.67325.72330.67330.670.34%700,872
Jan 31, 2025328.99333.75328.63329.57329.57-0.08%498,927
Jan 30, 2025325.51330.93325.00329.83329.831.63%466,412
Jan 29, 2025324.50327.21323.24324.54324.54-0.47%267,641
Jan 28, 2025329.44331.95326.00326.07326.07-1.02%511,190
Jan 27, 2025323.98330.18321.38329.44329.442.19%483,972
Jan 24, 2025319.70322.78318.98322.37322.371.06%303,266
Jan 23, 2025320.86321.60316.21319.00319.00-0.52%327,001
Jan 22, 2025322.72322.72319.75320.67320.67-0.56%450,309
Jan 21, 2025320.82323.99320.36322.49322.490.57%510,422
Jan 17, 2025323.59324.14319.45320.65320.65-0.46%375,653
Jan 16, 2025314.74322.43314.13322.12322.122.80%486,207
Jan 15, 2025317.06317.06311.95313.35313.350.04%588,228
Jan 14, 2025310.32314.15310.25313.24313.240.64%441,898
Jan 13, 2025311.38313.95310.89311.26311.26-0.53%459,422
Jan 10, 2025310.41314.86310.41312.92312.92-0.39%595,122
Jan 8, 2025312.35314.59309.81314.15314.151.67%655,015
Jan 7, 2025306.96310.27306.96309.00309.000.78%402,542
Jan 6, 2025307.49311.42305.86306.61306.61-0.79%673,716
Jan 3, 2025312.28312.28308.84309.04309.04-0.07%462,897
Jan 2, 2025312.77314.57308.79309.27309.27-1.27%403,920
Dec 31, 2024313.96314.07310.75313.24313.24-362,902
Dec 30, 2024315.19315.19311.45313.24312.36-0.97%320,317
Dec 27, 2024316.67318.69315.49316.31315.42-0.49%310,805
Dec 26, 2024315.33318.63314.22317.87316.980.58%258,778
Dec 24, 2024315.20316.98313.41316.03315.150.52%191,180
Dec 23, 2024315.35315.58311.92314.38313.50-1.00%411,334
Dec 20, 2024313.29320.77310.35317.57316.682.11%2,033,882
Dec 19, 2024306.51312.45306.51311.00310.131.12%767,846
Dec 18, 2024309.66312.34307.21307.55306.69-0.96%819,749
Dec 17, 2024311.39311.85309.47310.53309.66-0.84%887,818
Dec 16, 2024313.04315.40310.99313.15312.270.57%697,172
Dec 13, 2024308.92311.85308.92311.39310.520.98%818,857
Dec 12, 2024309.42312.80308.20308.37307.51-0.47%481,288
Dec 11, 2024308.85310.55307.10309.84308.970.71%601,900
Dec 10, 2024311.17312.20305.98307.65306.79-1.46%824,857
Dec 9, 2024321.54321.84312.07312.22311.35-3.21%1,037,795
Dec 6, 2024330.01331.83322.44322.57321.67-2.25%904,334
Dec 5, 2024333.70334.99327.77330.00329.08-0.76%989,222
Dec 4, 2024331.28334.49329.04332.53331.601.05%951,525
Dec 3, 2024322.48329.70319.35329.06328.142.67%1,293,130
Dec 2, 2024320.50322.03317.08320.50319.60-0.47%816,408
Nov 29, 2024320.00322.88319.76322.00321.100.36%515,825
Nov 27, 2024317.50321.63317.02320.86319.961.33%1,204,686
Nov 26, 2024314.63318.13309.32316.65315.760.64%641,631
Nov 25, 2024315.29317.73312.83314.63313.750.07%1,118,591
Nov 22, 2024314.07318.04313.82314.40313.520.08%525,720
Nov 21, 2024309.80315.67307.14314.16313.281.80%615,823
Nov 20, 2024307.72309.06307.31308.61307.750.33%830,477
Nov 19, 2024311.07312.25307.34307.59306.73-1.63%573,371
Nov 18, 2024312.07315.31311.76312.70311.820.02%576,609
Nov 15, 2024315.20316.39311.39312.65311.77-0.68%1,241,271
Nov 14, 2024317.25318.85314.53314.80313.92-0.66%742,311
Nov 13, 2024316.63318.21315.78316.88315.99-0.17%821,241
Nov 12, 2024316.49319.65315.98317.41316.520.71%613,800
Nov 11, 2024317.99320.78314.54315.18314.30-0.35%598,031
Nov 8, 2024316.96320.45316.03316.30315.410.13%581,941
Nov 7, 2024316.60319.00313.74315.90315.02-0.44%778,694
Nov 6, 2024315.54320.10311.72317.31316.423.05%931,891
Nov 5, 2024301.76308.38300.29307.92307.061.68%645,218
Nov 4, 2024300.45304.73299.97302.82301.971.18%829,478
Nov 1, 2024301.38303.97297.54299.30298.46-0.96%710,112
Oct 31, 2024299.79308.87298.50302.19301.342.95%1,080,765
Oct 30, 2024291.92294.67291.17293.54292.720.47%638,904
Oct 29, 2024292.50294.82291.40292.18291.360.02%546,956
Oct 28, 2024289.72292.30289.36292.12291.300.57%577,355
Oct 25, 2024290.06292.96289.12290.45289.64-0.03%427,472
Oct 24, 2024291.53292.34287.59290.53289.72-0.48%397,209
Oct 23, 2024289.98292.95289.98291.92291.100.06%545,330
Oct 22, 2024290.03292.26287.05291.74290.920.43%506,976
Oct 21, 2024289.84291.05288.13290.50289.690.16%382,387
Oct 18, 2024290.16292.00288.63290.03289.22-0.38%437,814
Oct 17, 2024292.76293.41288.58291.14290.32-0.05%633,458
Oct 16, 2024290.00293.30288.63291.30290.480.05%379,323
Oct 15, 2024293.96296.64290.70291.14290.32-0.51%394,283
Oct 14, 2024290.80293.52288.84292.65291.830.90%555,734
Oct 11, 2024291.08294.35288.86290.03289.22-0.07%662,143
Oct 10, 2024300.00300.27289.87290.24289.43-2.62%479,970
Oct 9, 2024292.94298.52292.29298.05297.221.74%508,257
Oct 8, 2024289.18293.69289.18292.94292.121.72%368,825
Oct 7, 2024290.69290.69286.35287.99287.18-0.93%567,655