Skip to main content
logo
Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
291.60
+3.37 (1.17%)
At close: Oct 1, 2026, 4:00 PM EDT
288.01
-3.59 (-1.23%)
After-hours: Oct 1, 2026, 7:50 PM EDT

Willis Towers Watson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026290.73294.37290.18291.60291.601.17%483,335
Sep 30, 2026287.81289.97286.61288.23288.230.22%670,233
Sep 29, 2026290.14291.65286.26288.57287.61-1.21%660,366
Sep 28, 2026292.88294.32290.23292.11291.14-0.64%629,932
Sep 25, 2026296.55298.13292.05293.99293.010.12%586,945
Sep 24, 2026299.63303.98293.12293.63292.65-1.79%481,077
Sep 23, 2026300.66303.75298.65298.99298.00-0.91%493,633
Sep 22, 2026307.32308.09296.34301.73300.73-1.66%581,766
Sep 21, 2026310.25311.45306.44306.82305.80-1.02%440,463
Sep 18, 2026310.34312.92307.03309.98308.95-0.32%1,828,704
Sep 17, 2026312.95313.74309.12310.99309.96-0.61%354,647
Sep 16, 2026320.26322.19310.38312.91311.87-2.81%530,514
Sep 15, 2026321.91326.38319.81321.97320.90-0.54%457,156
Sep 14, 2026318.60325.41318.60323.71322.632.57%420,529
Sep 11, 2026317.57318.11311.48315.61314.560.06%369,977
Sep 10, 2026313.58317.22312.61315.41314.360.54%308,977
Sep 9, 2026323.30323.96312.54313.72312.68-3.57%523,771
Sep 8, 2026329.16330.65324.66325.34324.26-2.81%381,995
Sep 4, 2026338.01340.23334.15334.74333.63-2.14%508,259
Sep 3, 2026340.13344.30338.50342.06340.921.28%369,911
Sep 2, 2026337.65340.46334.15337.73336.610.97%270,109
Sep 1, 2026341.12342.83333.30334.47333.36-1.21%414,955
Aug 31, 2026341.41342.84337.76338.55337.42-1.51%487,987
Aug 28, 2026341.28345.78340.29343.75342.611.23%311,422
Aug 27, 2026339.94342.09336.45339.58338.45-1.03%518,058
Aug 26, 2026346.33348.58342.50343.12341.98-1.07%430,579
Aug 25, 2026348.48351.51345.73346.82345.67-1.12%536,176
Aug 24, 2026344.99351.17343.36350.75349.582.56%415,670
Aug 21, 2026343.05344.97340.04341.99340.850.25%499,434
Aug 20, 2026335.46342.76333.98341.15340.021.70%458,808
Aug 19, 2026329.15337.98329.15335.46334.342.31%468,647
Aug 18, 2026329.85333.65327.78327.90326.810.56%388,021
Aug 17, 2026329.60332.91325.66326.06324.98-1.67%557,570
Aug 14, 2026334.83335.19329.57331.59330.49-0.72%729,245
Aug 13, 2026340.74342.89331.34333.99332.88-1.85%856,432
Aug 12, 2026338.62342.90336.96340.29339.16-0.61%516,578
Aug 11, 2026341.86344.79338.93342.39341.25-0.18%376,956
Aug 10, 2026342.17345.52338.31343.01341.87-0.52%525,783
Aug 7, 2026340.00345.51335.66344.82343.671.41%421,621
Aug 6, 2026341.65342.00335.54340.01338.880.57%444,366
Aug 5, 2026343.03343.15337.34338.07336.95-0.46%409,409
Aug 4, 2026333.48340.64333.48339.63338.50-0.59%637,122
Aug 3, 2026336.33344.34336.33341.63340.491.70%782,585
Jul 31, 2026332.68337.77330.46335.92334.80-0.04%855,382
Jul 30, 2026339.26343.33323.09336.05334.936.37%1,135,946
Jul 29, 2026314.34321.23307.80315.93314.88-0.07%847,263
Jul 28, 2026304.82317.42304.03316.16315.114.47%730,305
Jul 27, 2026294.67303.79293.14302.64301.632.55%462,378
Jul 24, 2026289.24295.53287.53295.11294.132.34%324,755
Jul 23, 2026287.34289.08284.80288.37287.410.65%519,938