Willis Towers Watson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 6, 2026	331.98	334.01	327.85	330.04	328.95	0.83%	566,437
Feb 5, 2026	339.29	342.71	326.27	327.32	326.24	-3.66%	1,017,689
Feb 4, 2026	337.74	344.99	335.26	339.74	338.61	1.38%	1,539,742
Feb 3, 2026	327.23	337.63	324.00	335.10	333.99	5.84%	1,694,489
Feb 2, 2026	321.05	322.08	314.80	316.61	315.56	-0.27%	840,701
Jan 30, 2026	315.42	317.76	314.03	317.47	316.42	0.39%	670,197
Jan 29, 2026	316.62	321.23	314.54	316.25	315.20	0.61%	875,865
Jan 28, 2026	312.72	316.04	312.07	314.33	313.29	-	343,650
Jan 27, 2026	320.22	321.06	311.84	314.32	313.28	-2.39%	753,863
Jan 26, 2026	324.02	327.00	321.08	322.00	320.93	-0.25%	326,629
Jan 23, 2026	321.07	323.06	320.41	322.81	321.74	0.11%	348,029
Jan 22, 2026	318.41	322.50	317.46	322.47	321.40	1.08%	368,826
Jan 21, 2026	322.67	328.84	317.15	319.02	317.96	-0.86%	621,468
Jan 20, 2026	327.43	329.99	321.54	321.79	320.72	-2.31%	385,570