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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	306.92	309.17	309.17	313.83	305.58	698,967
May 07, 2025	307.69	306.02	306.02	309.55	303.92	816,044
May 06, 2025	308.34	307.55	307.55	310.53	306.25	728,600
May 05, 2025	310.19	309.29	309.29	312.55	309.11	568,738
May 02, 2025	310.23	312.07	312.07	312.93	308.55	589,400
May 01, 2025	305.26	306.36	306.36	309.05	303.52	600,300
April 30, 2025	302.17	307.8	307.8	308.26	298.57	710,245
April 29, 2025	302.65	302.55	302.55	303.55	300.05	586,527
April 28, 2025	304.56	303.16	303.16	306.51	299.28	804,313
April 25, 2025	301.85	302.19	302.19	303.77	292.97	1.56M
April 24, 2025	306.15	307.06	307.06	321.02	304.55	1.39M
April 23, 2025	324.69	325.68	325.68	328.93	324.69	922,800
April 22, 2025	321	324.68	324.68	325.72	315.4	640,615
April 21, 2025	320.52	315.76	315.76	322.62	311.86	655,293
April 17, 2025	324	321	321	325.76	317.27	658,526
April 16, 2025	328.12	324.73	324.73	330.15	322.71	527,188
April 15, 2025	328.91	327.16	327.21	329.64	326.24	538,040
April 14, 2025	322.77	328.02	328.02	330.56	322.77	633,600
April 11, 2025	313.49	321.74	321.74	322.85	312.09	599,599
April 10, 2025	315	316.64	316.64	320.09	308.13	690,476
April 09, 2025	294.72	314.81	314.81	316.01	294.72	1.04M
April 08, 2025	308.96	302.06	302.06	314.43	298.05	1.26M
April 07, 2025	308.14	301.01	301.01	309.13	294.97	1.2M
April 04, 2025	327.95	308.8	308.8	331.14	306.11	1.66M
April 03, 2025	335.46	332.41	332.41	340.55	332.05	783,300
April 02, 2025	335.11	337.43	337.43	338.65	334.75	754,322
April 01, 2025	338.99	337	337	340.96	335.76	813,431
March 31, 2025	337.3	337.95	337.95	341.69	334.8	1.11M
March 28, 2025	340.84	337.16	337.16	342.54	336.79	523,650
March 27, 2025	339.32	340.88	340.88	341.86	338.16	607,800
March 26, 2025	339.69	338.59	338.59	340.84	337	315,167
March 25, 2025	338.65	337.93	337.93	340	334.54	534,373
March 24, 2025	334.83	337.22	337.22	338.39	334.13	597,800
March 21, 2025	334.21	332.71	332.71	335.19	329.62	892,287
March 20, 2025	334.38	334.51	334.51	336.69	330.26	417,785
March 19, 2025	333.97	334.51	334.51	336.6	332.78	603,246
March 18, 2025	332.5	334.97	334.97	337.34	332.5	648,212
March 17, 2025	323.9	328.33	328.33	329	323.9	484,600
March 14, 2025	320.75	324.61	324.61	325.21	317.02	627,400
March 13, 2025	321.14	319.1	319.1	323.53	318.66	467,900
March 12, 2025	326.2	321.1	321.1	328.33	317.89	782,820
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

Willis Towers Watson Public Limited Company (WTW) NASDAQ