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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	301.96	301.81	301.81	306.41	298.7	828,132
February 19, 2026	300.73	301.01	301.01	304.25	296.42	1.04M
February 18, 2026	295.95	301.92	301.92	302.4	295.95	1.03M
February 17, 2026	292.51	295.5	295.5	297.37	288.77	1.17M
February 13, 2026	283	287.74	287.74	291.81	281.44	1.86M
February 12, 2026	281.27	282.98	282.98	291.57	275.6	2.78M
February 11, 2026	287.53	280.09	280.09	290.29	277.54	2.25M
February 10, 2026	290	289.77	289.77	295.01	284.27	2.09M
February 09, 2026	327.61	290.09	290.09	330.67	283.6	2.08M
February 06, 2026	331.98	330.04	330.04	334.01	327.85	566,437
February 05, 2026	339.29	327.32	327.32	342.71	326.27	1.02M
February 04, 2026	337.74	339.74	339.74	344.99	335.26	1.54M
February 03, 2026	327.23	335.1	335.1	337.63	324	1.69M
February 02, 2026	321.05	316.61	316.61	322.08	314.8	840,701
January 30, 2026	315.42	317.47	317.47	317.76	314.03	670,200
January 29, 2026	316.62	316.25	316.25	321.23	314.54	875,900
January 28, 2026	312.72	314.33	314.33	316.04	312.11	325,947
January 27, 2026	320.22	314.32	314.32	321.06	311.84	753,900
January 26, 2026	324.02	322	322	327	321.08	326,629
January 23, 2026	321.07	322.81	322.81	323.06	320.4	348,029
January 22, 2026	318.41	322.47	322.47	322.5	317.46	368,826
January 21, 2026	322.67	319.02	319.02	328.84	317.15	621,500
January 20, 2026	327.43	321.79	321.79	329.99	321.54	385,600
January 16, 2026	328.18	329.41	329.41	330.22	325.52	505,122
January 15, 2026	329.06	328.49	328.49	329.67	326.49	475,723
January 14, 2026	328.2	328.19	328.19	330.53	326.41	487,237
January 13, 2026	329.84	327.42	327.42	329.84	323.03	535,122
January 12, 2026	329.73	329.45	329.45	332.28	326.64	450,826
January 09, 2026	332.42	330.26	330.26	334.23	328.53	349,708
January 08, 2026	332.47	333.14	333.14	338.7	331.29	464,271
January 07, 2026	335.5	331.38	331.38	335.5	330.1	421,896
January 06, 2026	334.09	336.1	336.1	337.06	330.61	497,902
January 05, 2026	325.41	334.6	334.6	335.88	325	540,000
January 02, 2026	327.47	326.27	326.27	328.17	323.75	399,732
December 31, 2025	332.2	328.6	328.6	333.57	328.44	324,500
December 30, 2025	333.76	333.58	333.58	334.13	332.64	273,360
December 29, 2025	335.23	334.15	334.15	335.96	332.91	351,000
December 26, 2025	333.68	334.6	334.6	334.99	333.38	289,294
December 24, 2025	333.62	334.52	334.52	336.99	331.59	235,616
December 23, 2025	333	332.3	332.3	334.67	330.85	550,200
December 22, 2025	330.98	332.4	332.4	336.18	330.98	665,526
December 19, 2025	330.04	332.56	332.56	335	328.75	1.92M
December 18, 2025	329.19	329.65	329.65	331.49	328.27	486,010
December 17, 2025	328.71	329.84	329.84	331.38	326.21	643,536
December 16, 2025	333.99	329.76	329.76	333.99	326.94	708,500
December 15, 2025	328.38	330.77	330.77	330.84	325.39	749,840
December 12, 2025	327.75	326.84	326.84	328.9	324.1	540,310
December 11, 2025	317.04	325.58	325.58	326.58	314.07	995,136
December 10, 2025	322.79	315	315	322.79	312.52	1.19M
December 09, 2025	319.38	322.22	322.22	324.99	318.07	704,010
December 08, 2025	318.34	320.37	320.37	321.24	316.8	687,700
December 05, 2025	319.66	320.7	320.7	321.57	317.88	596,003
December 04, 2025	316.69	320	320	320.33	315.9	445,632
December 03, 2025	315.88	316.53	316.53	318.2	314.48	610,444
December 02, 2025	320.69	315.69	315.69	321.17	315	715,736
December 01, 2025	319.53	320.79	320.79	324.43	319.53	725,036
November 28, 2025	320.71	321	321	322.88	319.68	248,375
November 26, 2025	320.13	321.23	321.23	322.2	320	527,834
November 25, 2025	319.84	320.62	320.62	324.44	319.69	670,941
November 24, 2025	315.74	317.52	317.52	319	313.86	1.09M

Willis Towers Watson Public Limited Company (WTW) NASDAQ