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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	315.44	315.05	315.05	319.97	314.58	726,200
November 20, 2025	317.55	314.88	314.88	320.11	314.6	558,167
November 19, 2025	319.37	317.37	317.37	321.4	314.35	567,750
November 18, 2025	319.52	319.52	319.52	323.26	317.36	473,521
November 17, 2025	323.18	318.6	318.6	324.05	318.41	742,000
November 14, 2025	325.6	322.13	322.13	328.54	321.12	707,100
November 13, 2025	319.61	324.3	324.3	324.56	317.9	902,700
November 12, 2025	320.77	320.05	320.05	323.84	318.82	939,200
November 11, 2025	322.52	322.14	322.14	322.68	317.62	645,782
November 10, 2025	323.99	321.61	321.61	326.9	321.15	640,500
November 07, 2025	323.78	326.05	326.05	328.67	323.78	504,200
November 06, 2025	321.57	322.2	322.2	326.46	321.57	599,826
November 05, 2025	323.02	323.06	323.06	326.68	322.85	709,633
November 04, 2025	314.73	322.88	322.88	323.64	312.85	564,404
November 03, 2025	312.17	314	314	316.42	308.21	1.26M
October 31, 2025	312.57	313.1	313.1	316.22	311.7	902,838
October 30, 2025	324.94	317	317	325.54	313.19	1.13M
October 29, 2025	316.94	317.54	317.54	319.42	314.04	966,700
October 28, 2025	325.24	320.37	320.37	325.24	319.7	696,600
October 27, 2025	327.33	326.86	326.86	329.09	324.98	639,128
October 24, 2025	332.23	328.34	328.34	332.36	326.99	487,800
October 23, 2025	335.72	331.38	331.38	337.29	329.65	775,228
October 22, 2025	331.59	333.78	333.78	334.03	329.61	374,518
October 21, 2025	329.49	330.42	330.42	331.81	328.76	411,000
October 20, 2025	332.38	330.05	330.05	332.38	329.12	329,200
October 17, 2025	329.04	330.15	330.15	332.4	327.46	455,601
October 16, 2025	334.31	328	328	335.83	324.41	765,300
October 15, 2025	340.82	339.42	339.42	343.56	330.22	349,828
October 14, 2025	337.76	343.31	343.31	345.14	337.76	365,300
October 13, 2025	334.94	336.62	336.62	338.54	334.87	347,100
October 10, 2025	337.48	336.99	336.99	339.83	335.75	442,100
October 09, 2025	343.53	337.39	337.39	343.54	336.63	492,412
October 08, 2025	349.79	343.76	343.76	350.26	343.31	453,900
October 07, 2025	349.44	349.93	349.93	352.79	347.97	414,413
October 06, 2025	347.57	349.4	349.4	349.7	345.8	554,500
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

Willis Towers Watson Public Limited Company (WTW) NASDAQ