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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	307.37	309.82	309.82	309.9	306.63	502,748
July 09, 2025	304.81	308.51	308.51	308.71	302.53	532,241
July 08, 2025	305.18	305.09	305.09	307.19	302.8	910,700
July 07, 2025	306.18	305.3	305.3	308.19	304.27	559,236
July 03, 2025	304.42	306.64	306.64	307.07	304.02	426,102
July 02, 2025	305.96	304.46	304.46	307.36	299.19	1.43M
July 01, 2025	306.99	307.61	307.61	308.7	304.45	943,292
June 30, 2025	302.39	306.5	306.5	307.04	301.38	705,821
June 27, 2025	301.84	304.5	303.58	304.9	301.67	1.34M
June 26, 2025	299.75	301.81	301.81	302.02	296.45	856,600
June 25, 2025	302.21	298.78	298.78	303.06	298.13	723,945
June 24, 2025	301.93	302.38	302.38	304.3	298.85	820,029
June 23, 2025	300	303.69	303.69	303.73	298.7	410,700
June 20, 2025	300.2	299	299	302.06	297.64	944,600
June 18, 2025	298.37	297.5	297.58	298.79	296.22	795,684
June 17, 2025	295.87	297.79	297.79	297.91	294.4	651,231
June 16, 2025	298.31	297.83	297.83	300.7	296.62	821,100
June 13, 2025	299.36	296.33	296.33	300.88	296.03	578,812
June 12, 2025	296.76	301.11	301.11	301.34	296.31	508,546
June 11, 2025	297.28	295.96	295.96	297.52	293.76	581,496
June 10, 2025	302.6	296.83	296.83	302.6	295.21	672,400
June 09, 2025	309.26	301.17	301.17	309.26	295.32	537,700
June 06, 2025	309.89	309.24	309.24	310.91	307.4	339,613
June 05, 2025	309.62	307.67	307.67	309.62	304.06	598,200
June 04, 2025	313.61	309.43	309.43	313.63	308.96	463,133
June 03, 2025	315.75	313.78	313.78	318.36	310.14	517,514
June 02, 2025	314.48	317.31	317.31	317.37	313.31	500,700
May 30, 2025	314.98	316.55	316.55	317.67	312.14	809,665
May 29, 2025	309.73	315.28	315.28	315.6	307.89	412,400
May 28, 2025	311.4	311.01	311.01	313.61	310.68	588,976
May 27, 2025	310.1	312.65	312.65	313.81	308.67	608,500
May 23, 2025	306.78	309.02	309.02	309.52	304.52	372,316
May 22, 2025	311.02	308.07	308.07	312.94	306.07	514,233
May 21, 2025	313.35	310.83	310.83	314.91	309.98	543,728
May 20, 2025	312.2	312.74	312.74	314.27	311.75	398,927
May 19, 2025	312.11	313.92	313.92	315	310.37	333,600
May 16, 2025	310.01	311.93	311.93	312.82	309.48	534,436
May 15, 2025	304.28	310.01	310.01	310.07	302.25	370,814
May 14, 2025	304.61	303.37	303.37	305.4	297.94	509,465
May 13, 2025	306.77	304.21	304.21	309.21	304.14	404,303
May 12, 2025	310.81	307.46	307.46	312.42	303.71	487,800
May 09, 2025	308.87	309.07	309.07	309.96	307.85	396,197

Willis Towers Watson Public Limited Company (WTW) NASDAQ