Willis Towers Watson Public Limited Company - WTW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	346.37	347.14	347.14	350.42	346.2	616,633
October 02, 2025	341.15	345.78	345.78	347.88	341.15	532,934
October 01, 2025	345.67	344.1	344.1	346.12	342.83	436,246
September 30, 2025	341.64	345.45	345.45	346.27	341.13	487,500
September 29, 2025	341.89	342.2	342.2	343.13	338.47	447,100
September 26, 2025	340.41	341.89	341.89	343.48	338.6	427,300
September 25, 2025	344.7	338.03	338.03	345.42	335.78	543,833
September 24, 2025	340.85	343.5	343.5	345.16	338.68	565,100
September 23, 2025	338.1	340.85	340.85	341.34	337.02	451,125
September 22, 2025	336.57	338.85	338.85	339.24	334.52	565,700
September 19, 2025	334.2	336.71	336.71	340.38	332.67	1.31M
September 18, 2025	331.22	331.7	331.7	334.07	330.22	485,300
September 17, 2025	332.05	332.33	332.33	336.27	329.52	477,200
September 16, 2025	330.14	330.72	330.72	332.51	328.03	487,355
September 15, 2025	338.09	333.7	333.7	338.72	332.77	412,646
September 12, 2025	338.59	338.79	338.79	341.25	337.76	417,900
September 11, 2025	329.99	340.45	340.45	340.76	326.54	562,844
September 10, 2025	328.71	330.22	330.22	330.95	323.73	445,600
September 09, 2025	331.23	329.48	329.48	333.46	328.17	686,215
September 08, 2025	330.31	332.23	332.23	333.05	327.33	560,000
September 05, 2025	329.49	329.27	329.27	331.44	323.61	557,006
September 04, 2025	329.08	329.84	329.84	332.62	327.86	372,842
September 03, 2025	323.72	327.19	327.19	327.72	323.22	399,000
September 02, 2025	326.2	325.46	325.46	328.65	324.31	537,343
August 29, 2025	326.97	326.79	326.79	328.61	326	352,482
August 28, 2025	329.7	326.84	326.84	330.83	326.23	561,509
August 27, 2025	333.23	330.07	330.07	335.28	330.07	463,300
August 26, 2025	334.68	333.99	333.99	337.02	333.04	529,300
August 25, 2025	339.21	336.46	336.46	339.56	335.76	420,042
August 22, 2025	339.59	339.25	339.25	341.11	337.92	348,212
August 21, 2025	335.15	337.15	337.15	337.57	334.84	354,941
August 20, 2025	335.98	335.72	335.72	339.3	332	407,159
August 19, 2025	330	335.47	335.47	335.59	330	413,300
August 18, 2025	330.37	329.59	329.59	330.63	328.6	394,300
August 15, 2025	331.14	330.5	330.5	332.16	329.95	583,900
August 14, 2025	334.69	330	330	335.78	329.22	958,926
August 13, 2025	329.8	334.69	334.69	336.22	327.55	594,541
August 12, 2025	329.28	330	330	331.64	327.61	634,400
August 11, 2025	328.08	329.17	329.17	330.46	325.67	653,000
August 08, 2025	325.86	327.85	327.85	328.95	324.65	829,700
August 07, 2025	326.07	325.2	325.2	327.9	322.4	947,700
August 06, 2025	323.82	325.54	325.54	326.43	322.57	678,626
August 05, 2025	321.57	324.5	324.5	325.2	320.54	822,806
August 04, 2025	317	320.67	320.67	321.59	315.46	718,108
August 01, 2025	315.29	314.77	314.77	316.59	311.99	928,200
July 31, 2025	307.56	315.81	315.81	320.18	302	1.04M
July 30, 2025	302.8	301.83	301.83	304.29	300.18	709,133
July 29, 2025	310.25	302.3	302.3	310.25	298.43	948,726
July 28, 2025	311.96	309.35	309.35	312.52	308.84	614,200
July 25, 2025	309.91	313.11	313.11	314.45	309.91	445,700
July 24, 2025	308.7	308.73	308.73	311.63	306.59	624,538
July 23, 2025	309	310.45	310.45	310.96	306.58	580,465
July 22, 2025	302.91	308.65	308.65	309.5	302.91	543,301
July 21, 2025	307.6	302.72	302.72	309.08	302.12	677,000
July 18, 2025	307.65	308.28	308.28	309.45	305.72	705,208
July 17, 2025	306.62	306.69	306.69	307.57	300.25	1.24M
July 16, 2025	304.85	307.59	307.59	308.38	303.71	794,321
July 15, 2025	307.9	304.39	304.39	309.65	303.23	768,406
July 14, 2025	307.4	309.14	309.14	309.95	306.54	458,045
July 11, 2025	308.79	307.32	307.32	308.79	302.08	570,747

Willis Towers Watson Public Limited Company (WTW) NASDAQ