Willis Towers Watson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	295.87	300.19	295.87	299.62	-	1.03%	40,358
Apr 20, 2026	297.64	300.98	295.79	296.56	296.56	-0.36%	588,310
Apr 17, 2026	295.69	298.26	294.89	297.64	297.64	0.61%	623,421
Apr 16, 2026	291.12	298.15	290.44	295.83	295.83	1.26%	587,622
Apr 15, 2026	288.62	294.54	287.88	292.15	292.15	1.27%	644,467
Apr 14, 2026	287.11	290.22	284.82	288.48	288.48	0.19%	505,301
Apr 13, 2026	279.62	288.22	278.11	287.94	287.94	2.78%	783,307
Apr 10, 2026	286.24	286.37	273.59	280.14	280.14	-2.68%	898,663
Apr 9, 2026	288.78	290.93	286.79	287.86	287.86	-1.02%	635,555
Apr 8, 2026	286.99	292.00	284.85	290.82	290.82	1.96%	573,976
Apr 7, 2026	289.69	289.69	284.38	285.24	285.24	-1.99%	525,480
Apr 6, 2026	286.56	292.05	286.56	291.03	291.03	0.83%	362,835
Apr 2, 2026	287.09	294.28	285.91	288.64	288.64	0.39%	428,189
Apr 1, 2026	288.16	292.87	287.42	287.53	287.53	-1.09%	586,752
Mar 31, 2026	289.83	292.81	285.65	290.70	290.70	0.34%	469,601
Mar 30, 2026	283.37	290.39	283.20	289.72	288.76	2.67%	474,090
Mar 27, 2026	286.79	286.79	280.77	282.18	281.24	-1.61%	559,225
Mar 26, 2026	289.51	293.77	285.88	286.80	285.85	-0.94%	406,249
Mar 25, 2026	294.84	295.79	287.62	289.51	288.55	-1.31%	542,328
Mar 24, 2026	291.10	295.13	290.85	293.36	292.39	-0.02%	500,400
Mar 23, 2026	296.59	297.60	290.89	293.43	292.46	0.75%	460,985
Mar 20, 2026	286.90	293.91	286.86	291.25	290.28	1.40%	943,249
Mar 19, 2026	288.25	290.75	284.49	287.22	286.27	-0.06%	501,977
Mar 18, 2026	287.63	289.48	285.11	287.39	286.44	-0.85%	409,256
Mar 17, 2026	294.28	297.17	289.42	289.86	288.90	-0.55%	546,990
Mar 16, 2026	289.41	293.24	288.70	291.47	290.50	0.67%	357,345
Mar 13, 2026	289.28	292.64	287.09	289.54	288.58	1.02%	369,285
Mar 12, 2026	288.00	293.01	285.97	286.63	285.68	-1.13%	608,890
Mar 11, 2026	291.13	292.67	287.12	289.90	288.94	0.22%	615,127
Mar 10, 2026	294.67	295.16	289.12	289.26	288.30	-1.84%	569,151
Mar 9, 2026	302.94	302.94	290.00	294.67	293.69	-2.73%	742,343
Mar 6, 2026	297.97	303.86	295.07	302.94	301.94	0.81%	520,977
Mar 5, 2026	302.00	306.06	300.18	300.52	299.52	-1.31%	843,779
Mar 4, 2026	303.07	304.86	299.63	304.49	303.48	0.47%	540,310
Mar 3, 2026	298.56	305.07	297.77	303.07	302.07	-0.35%	530,662
Mar 2, 2026	305.10	307.24	302.55	304.12	303.11	-0.34%	785,175
Feb 27, 2026	308.01	310.02	302.51	305.17	304.16	-1.01%	1,175,878
Feb 26, 2026	298.00	308.54	296.90	308.29	307.27	3.86%	796,681
Feb 25, 2026	292.40	297.68	291.02	296.84	295.86	1.91%	900,352
Feb 24, 2026	290.52	294.91	289.21	291.27	290.30	-0.09%	715,742
Feb 23, 2026	301.81	303.98	290.90	291.52	290.55	-3.41%	890,940
Feb 20, 2026	301.96	306.41	298.70	301.81	300.81	0.27%	828,132
Feb 19, 2026	300.73	304.25	296.42	301.01	300.01	-0.30%	1,044,164
Feb 18, 2026	295.95	302.40	295.95	301.92	300.92	2.17%	1,121,179
Feb 17, 2026	292.51	297.37	288.77	295.50	294.52	2.70%	1,174,267
Feb 13, 2026	283.00	291.81	281.44	287.74	286.79	1.68%	1,864,428
Feb 12, 2026	281.27	291.57	275.60	282.98	282.04	1.03%	2,777,284
Feb 11, 2026	287.53	290.29	277.54	280.09	279.16	-3.34%	2,248,205
Feb 10, 2026	289.89	295.01	284.27	289.77	288.81	-0.11%	2,089,049
Feb 9, 2026	327.61	330.67	283.60	290.09	289.13	-12.10%	2,082,162