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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	333.52	326.52	326.52	334.19	325.22	566,567
March 10, 2025	330.5	332	332	335.87	327.52	508,323
March 07, 2025	330.46	330.89	330.89	332.05	327.14	429,572
March 06, 2025	333.03	330.43	330.43	333.16	328.89	636,800
March 05, 2025	331.94	334.5	334.5	336.28	331.94	534,857
March 04, 2025	340.5	333.94	333.94	344.14	333.39	458,307
March 03, 2025	340.1	340.36	340.36	342.17	338.53	535,400
February 28, 2025	336.2	339.65	339.65	339.89	334.73	547,551
February 27, 2025	335.49	335.29	335.29	339.12	334.42	731,084
February 26, 2025	332.79	336.34	336.34	338.46	330.85	699,843
February 25, 2025	330.78	332.82	332.82	333.22	328.29	702,517
February 24, 2025	324.78	328.2	328.2	330.77	324.38	614,400
February 21, 2025	323.92	325.95	325.95	326.14	321.31	729,300
February 20, 2025	324.06	324.71	324.71	325.18	321.99	276,418
February 19, 2025	322.49	325.63	325.63	327.33	321.69	385,160
February 18, 2025	321.81	322.27	322.27	322.87	320.4	470,600
February 14, 2025	324.56	320.4	320.4	325.01	320.19	554,258
February 13, 2025	320.24	322.28	322.28	322.7	319.29	456,724
February 12, 2025	318.87	318.96	318.96	320.76	316.84	652,324
February 11, 2025	326.33	319.23	319.23	326.33	318.69	630,581
February 10, 2025	326.79	325.18	325.18	326.79	321.59	451,400
February 07, 2025	327.04	325.79	325.79	329.73	324.93	466,307
February 06, 2025	323.11	326.91	326.91	327.12	319.55	641,922
February 05, 2025	329.88	320.65	320.65	329.88	318.72	942,700
February 04, 2025	312.05	320.31	320.31	326.68	303.15	1.49M
February 03, 2025	329.45	330.67	330.67	332.67	325.72	700,900
January 31, 2025	328.99	329.57	329.57	333.75	328.63	498,927
January 30, 2025	325.51	329.83	329.83	330.93	325	466,412
January 29, 2025	324.5	324.54	324.54	327.21	323.24	267,641
January 28, 2025	329.44	326.07	326.07	331.95	326	511,200
January 27, 2025	323.98	329.44	329.44	330.18	321.38	484,000
January 24, 2025	319.7	322.37	322.37	322.78	318.98	303,300
January 23, 2025	320.86	319	319	321.6	316.21	327,001
January 22, 2025	322.72	320.67	320.67	322.72	319.75	450,309
January 21, 2025	320.82	322.49	322.49	323.99	320.36	510,422
January 17, 2025	323.59	320.65	320.65	324.14	319.45	375,700
January 16, 2025	314.74	322.12	322.12	322.43	314.13	486,207
January 15, 2025	317.06	313.35	313.35	317.06	311.95	588,228
January 14, 2025	310.32	313.24	313.24	314.15	310.25	441,898
January 13, 2025	311.38	311.26	311.26	313.95	310.89	459,422
January 10, 2025	310.41	312.92	312.92	314.86	310.41	595,122
January 08, 2025	312.35	314.15	314.15	314.59	309.81	655,015
January 07, 2025	306.96	309	309	310.27	306.96	402,542
January 06, 2025	307.49	306.61	306.61	311.42	305.86	673,716
January 03, 2025	312.28	309.04	309.04	312.28	308.83	462,900
January 02, 2025	312.77	309.27	309.27	314.57	308.79	403,920
December 31, 2024	313.96	313.24	313.24	314.07	310.75	362,902
December 30, 2024	315.19	313.24	312.36	315.19	311.45	320,317
December 27, 2024	316.67	316.31	315.42	318.69	315.49	310,805
December 26, 2024	315.33	317.87	316.98	318.63	314.22	258,778
December 24, 2024	315.2	316.03	315.14	316.98	313.41	191,200
December 23, 2024	315.35	314.38	313.5	315.58	311.92	411,334
December 20, 2024	313.29	317.57	316.68	320.77	310.35	2.03M
December 19, 2024	306.51	311	310.13	312.45	306.51	767,846
December 18, 2024	309.66	307.55	306.69	312.34	307.21	819,749
December 17, 2024	311.39	310.53	309.66	311.85	309.47	887,818
December 16, 2024	313.04	313.15	312.27	315.4	310.99	697,172
December 13, 2024	308.92	311.39	310.52	311.85	308.92	818,857
December 12, 2024	309.42	308.37	307.5	312.8	308.2	481,288
December 11, 2024	308.85	309.84	308.97	310.55	307.1	601,900

Willis Towers Watson Public Limited Company (WTW) NASDAQ