Skip to main content
logo
Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
249.72
-6.64 (-2.59%)
May 11, 2026, 4:00 PM EDT - Market closed

Willis Towers Watson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026255.28257.20249.31249.72249.72-2.59%862,054
May 8, 2026257.22258.27253.55256.36256.36-0.66%1,065,686
May 7, 2026252.41259.14251.56258.07258.072.24%1,016,057
May 6, 2026264.79266.49252.31252.41252.41-2.72%1,265,713
May 5, 2026260.00261.95258.13259.47259.47-0.21%1,041,778
May 4, 2026253.67260.25252.75260.02260.021.44%1,123,133
May 1, 2026263.00266.53254.55256.34256.340.05%1,538,268
Apr 30, 2026259.59267.60246.61256.20256.20-11.69%1,922,645
Apr 29, 2026290.30291.62286.75290.11290.11-0.26%892,923
Apr 28, 2026291.33293.54288.12290.88290.880.53%702,981
Apr 27, 2026287.73294.38286.35289.34289.340.56%714,367
Apr 24, 2026286.62289.31283.05287.73287.73-1.09%556,654
Apr 23, 2026292.04293.16288.03290.89290.89-0.18%474,004
Apr 22, 2026297.22297.29287.94291.40291.40-2.16%476,609
Apr 21, 2026295.87300.19295.87297.84297.840.43%514,131
Apr 20, 2026297.64300.98295.79296.56296.56-0.36%608,083
Apr 17, 2026295.69298.26294.89297.64297.640.61%631,346
Apr 16, 2026291.12298.15290.44295.83295.831.26%587,735
Apr 15, 2026288.62294.54287.88292.15292.151.27%672,768
Apr 14, 2026287.11290.22284.82288.48288.480.19%524,217
Apr 13, 2026279.62288.22278.11287.94287.942.78%813,382
Apr 10, 2026286.24286.37273.59280.14280.14-2.68%921,250
Apr 9, 2026288.78290.93286.79287.86287.86-1.02%635,559
Apr 8, 2026286.99292.00284.85290.82290.821.96%574,184
Apr 7, 2026289.69289.69284.38285.24285.24-1.99%525,620
Apr 6, 2026286.56292.05286.56291.03291.030.83%363,012
Apr 2, 2026287.09294.28285.91288.64288.640.39%428,227
Apr 1, 2026288.16292.87287.42287.53287.53-1.09%586,854
Mar 31, 2026289.83292.81285.65290.70290.700.34%482,596
Mar 30, 2026283.37290.44283.20289.72288.762.67%475,647
Mar 27, 2026286.79286.79280.77282.18281.24-1.61%559,225
Mar 26, 2026289.51293.77285.88286.80285.85-0.94%406,249
Mar 25, 2026294.84295.79287.62289.51288.55-1.31%542,328
Mar 24, 2026291.10295.13290.85293.36292.39-0.02%500,400
Mar 23, 2026296.59297.60290.89293.43292.460.75%460,985
Mar 20, 2026286.90293.91286.86291.25290.281.40%943,249
Mar 19, 2026288.25290.75284.49287.22286.27-0.06%501,977
Mar 18, 2026287.63289.48285.11287.39286.44-0.85%409,256
Mar 17, 2026294.28297.17289.42289.86288.90-0.55%546,990
Mar 16, 2026289.41293.24288.70291.47290.500.67%357,345
Mar 13, 2026289.28292.64287.09289.54288.581.02%369,285
Mar 12, 2026288.00293.01285.97286.63285.68-1.13%608,890
Mar 11, 2026291.13292.67287.12289.90288.940.22%615,127
Mar 10, 2026294.67295.16289.12289.26288.30-1.84%569,151
Mar 9, 2026302.94302.94290.00294.67293.69-2.73%742,343
Mar 6, 2026297.97303.86295.07302.94301.940.81%520,977
Mar 5, 2026302.00306.06300.18300.52299.52-1.31%843,779
Mar 4, 2026303.07304.86299.63304.49303.480.47%540,310
Mar 3, 2026298.56305.07297.77303.07302.07-0.35%530,662
Mar 2, 2026305.10307.24302.55304.12303.11-0.34%785,175