Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
289.65
+0.52 (0.18%)
At close: Jul 10, 2026, 4:00 PM EDT
285.00
-4.65 (-1.61%)
After-hours: Jul 10, 2026, 7:17 PM EDT
Willis Towers Watson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 290.58 | 292.18 | 286.94 | 289.65 | 289.65 | 0.18% | 382,623 |
| Jul 9, 2026 | 291.00 | 293.74 | 288.00 | 289.13 | 289.13 | -1.18% | 509,949 |
| Jul 8, 2026 | 295.43 | 295.43 | 290.75 | 292.58 | 292.58 | -0.45% | 550,863 |
| Jul 7, 2026 | 292.31 | 296.20 | 290.22 | 293.90 | 293.90 | 2.17% | 556,888 |
| Jul 6, 2026 | 284.16 | 289.65 | 282.08 | 287.66 | 287.66 | 0.50% | 862,859 |
| Jul 2, 2026 | 276.75 | 286.94 | 275.72 | 286.22 | 286.22 | 4.06% | 584,614 |
| Jul 1, 2026 | 263.94 | 276.86 | 263.15 | 275.04 | 275.04 | 5.23% | 692,445 |
| Jun 30, 2026 | 261.88 | 263.15 | 258.06 | 261.37 | 261.37 | -0.90% | 710,505 |
| Jun 29, 2026 | 263.21 | 266.37 | 262.92 | 264.70 | 263.74 | -0.28% | 599,511 |
| Jun 26, 2026 | 256.33 | 266.68 | 256.33 | 265.43 | 264.47 | 3.00% | 859,390 |
| Jun 25, 2026 | 261.08 | 264.00 | 257.05 | 257.69 | 256.76 | -1.46% | 495,830 |
| Jun 24, 2026 | 258.55 | 262.79 | 257.56 | 261.50 | 260.55 | 1.53% | 533,044 |
| Jun 23, 2026 | 256.75 | 258.92 | 254.73 | 257.55 | 256.62 | 1.81% | 652,053 |
| Jun 22, 2026 | 253.85 | 256.30 | 250.24 | 252.97 | 252.05 | -0.87% | 763,574 |
| Jun 18, 2026 | 260.62 | 261.76 | 251.76 | 255.20 | 254.27 | -1.86% | 1,360,300 |
| Jun 17, 2026 | 257.64 | 263.91 | 257.20 | 260.03 | 259.09 | 0.15% | 995,583 |
| Jun 16, 2026 | 259.52 | 260.65 | 257.53 | 259.65 | 258.71 | 0.70% | 531,636 |
| Jun 15, 2026 | 262.82 | 263.41 | 256.93 | 257.85 | 256.91 | -1.82% | 525,117 |
| Jun 12, 2026 | 261.79 | 265.16 | 259.65 | 262.63 | 261.68 | 0.71% | 588,024 |
| Jun 11, 2026 | 263.89 | 264.73 | 260.64 | 260.79 | 259.84 | -1.18% | 577,000 |
| Jun 10, 2026 | 263.59 | 267.74 | 261.50 | 263.91 | 262.95 | 1.05% | 727,754 |
| Jun 9, 2026 | 256.35 | 263.29 | 254.09 | 261.16 | 260.21 | 1.18% | 932,155 |
| Jun 8, 2026 | 262.85 | 264.50 | 258.09 | 258.12 | 257.18 | -2.06% | 674,548 |
| Jun 5, 2026 | 260.58 | 264.70 | 259.72 | 263.54 | 262.58 | 1.91% | 663,541 |
| Jun 4, 2026 | 255.15 | 261.19 | 255.15 | 258.59 | 257.65 | 3.03% | 704,893 |
| Jun 3, 2026 | 254.38 | 256.00 | 249.17 | 250.98 | 250.07 | -2.12% | 787,252 |
| Jun 2, 2026 | 256.18 | 257.54 | 252.40 | 256.41 | 255.48 | -0.25% | 664,196 |
| Jun 1, 2026 | 248.54 | 257.62 | 248.54 | 257.04 | 256.11 | 2.95% | 681,470 |
| May 29, 2026 | 250.74 | 253.08 | 248.97 | 249.67 | 248.76 | -0.93% | 880,460 |
| May 28, 2026 | 252.77 | 255.74 | 251.21 | 252.01 | 251.10 | -0.80% | 701,404 |
| May 27, 2026 | 255.35 | 260.96 | 251.75 | 254.04 | 253.12 | -0.90% | 615,878 |
| May 26, 2026 | 256.42 | 259.43 | 255.56 | 256.35 | 255.42 | -0.41% | 506,826 |
| May 22, 2026 | 256.98 | 259.25 | 255.68 | 257.40 | 256.47 | -0.32% | 489,568 |
| May 21, 2026 | 251.97 | 258.48 | 249.85 | 258.23 | 257.29 | 1.65% | 581,823 |
| May 20, 2026 | 252.66 | 254.95 | 249.34 | 254.05 | 253.13 | -0.06% | 629,637 |
| May 19, 2026 | 257.58 | 261.48 | 253.45 | 254.20 | 253.28 | -1.04% | 791,081 |
| May 18, 2026 | 248.96 | 258.69 | 248.96 | 256.86 | 255.93 | 3.41% | 839,820 |
| May 15, 2026 | 248.62 | 251.93 | 247.72 | 248.38 | 247.48 | 0.30% | 1,112,340 |
| May 14, 2026 | 242.73 | 248.76 | 240.62 | 247.64 | 246.74 | 2.28% | 1,002,068 |
| May 13, 2026 | 248.13 | 250.51 | 240.63 | 242.12 | 241.24 | -3.71% | 1,059,424 |
| May 12, 2026 | 249.89 | 254.47 | 248.37 | 251.44 | 250.53 | 0.69% | 876,880 |
| May 11, 2026 | 255.28 | 257.20 | 249.31 | 249.72 | 248.81 | -2.59% | 862,070 |
| May 8, 2026 | 257.22 | 258.27 | 253.55 | 256.36 | 255.43 | -0.66% | 1,066,362 |
| May 7, 2026 | 252.41 | 259.14 | 251.56 | 258.07 | 257.13 | 2.24% | 1,019,122 |
| May 6, 2026 | 264.79 | 266.49 | 252.31 | 252.41 | 251.49 | -2.72% | 1,273,150 |
| May 5, 2026 | 260.00 | 261.95 | 258.13 | 259.47 | 258.53 | -0.21% | 1,048,075 |
| May 4, 2026 | 253.67 | 260.25 | 252.75 | 260.02 | 259.08 | 1.44% | 1,123,152 |
| May 1, 2026 | 263.00 | 266.53 | 254.55 | 256.34 | 255.41 | 0.05% | 1,538,454 |
| Apr 30, 2026 | 259.59 | 267.60 | 246.61 | 256.20 | 255.27 | -11.69% | 1,923,254 |
| Apr 29, 2026 | 290.30 | 291.62 | 286.75 | 290.11 | 289.06 | -0.26% | 892,923 |