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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	313.29	317.57	317.57	320.77	310.35	1.71M
December 19, 2024	306.51	311	311	312.45	306.51	767,846
December 18, 2024	309.66	307.55	307.55	312.34	307.21	796,613
December 17, 2024	311.39	310.53	310.53	311.85	309.47	887,818
December 16, 2024	313.04	313.15	313.15	315.4	310.99	697,172
December 13, 2024	308.92	311.39	311.39	311.85	308.92	818,857
December 12, 2024	309.42	308.37	308.37	312.8	308.22	462,418
December 11, 2024	308.85	309.84	309.84	310.55	307.1	601,900
December 10, 2024	311.17	309.19	309.19	312.2	305.98	420,502
December 09, 2024	321.54	312.22	312.22	321.84	312.07	1.04M
December 06, 2024	330.01	322.57	322.57	331.83	322.44	904,011
December 05, 2024	333.7	330	330	334.99	327.77	989,222
December 04, 2024	331.28	332.53	332.53	334.49	329.04	951,525
December 03, 2024	322.48	329.06	329.06	329.7	319.35	1.29M
December 02, 2024	320.5	320.5	320.5	322.02	317.08	816,408
November 29, 2024	320	322	322	322.88	319.76	515,824
November 27, 2024	317.5	320.86	320.86	321.63	317.02	1.2M
November 26, 2024	314.63	316.65	316.65	318.13	309.32	641,631
November 25, 2024	315.29	314.63	314.63	317.73	312.83	1.12M
November 22, 2024	314.07	314.4	314.4	318.04	313.82	521,667
November 21, 2024	309.8	314.16	314.16	315.67	307.14	615,823
November 20, 2024	307.72	308.14	308.14	308.54	307.32	260,316
November 19, 2024	311.07	307.59	307.59	312.25	307.34	476,356
November 18, 2024	312.07	312.7	312.7	315.31	311.76	576,609
November 15, 2024	315.2	312.65	312.65	316.39	311.39	1.21M
November 14, 2024	317.25	314.8	314.8	318.85	314.53	742,311
November 13, 2024	316.63	316.88	316.88	318.21	315.78	821,241
November 12, 2024	316.49	317.41	317.41	319.65	315.98	613,800
November 11, 2024	317.99	315.18	315.18	320.77	314.54	534,760
November 08, 2024	316.96	316.3	316.3	320.45	316.03	581,941
November 07, 2024	316.6	315.9	315.9	319	313.74	778,700
November 06, 2024	315.54	317.31	317.31	320.1	311.72	931,900
November 05, 2024	301.76	307.92	307.92	308.38	300.29	644,866
November 04, 2024	300.45	302.82	302.82	304.73	299.96	817,481
November 01, 2024	301.38	299.3	299.3	303.97	297.54	710,112
October 31, 2024	299.79	302.19	302.19	308.87	298.5	1.08M
October 30, 2024	291.92	293.54	293.54	294.67	291.17	638,904
October 29, 2024	292.5	292.18	292.18	294.82	291.4	547,000
October 28, 2024	289.72	292.12	292.12	292.3	289.35	477,354
October 25, 2024	290.06	290.45	290.45	292.96	289.12	427,500
October 24, 2024	291.53	290.53	290.53	292.34	287.58	397,209
October 23, 2024	289.98	291.92	291.92	292.95	289.98	545,330
October 22, 2024	290.03	291.74	291.74	292.26	287.05	507,000
October 21, 2024	289.84	289.91	289.91	290.11	289.74	9,422
October 18, 2024	290.16	290.03	290.03	292	288.63	437,814
October 17, 2024	292.76	291.14	291.14	293.4	288.58	633,500
October 16, 2024	290	291.3	291.3	293.3	288.63	379,323
October 15, 2024	293.96	291.14	291.14	296.64	290.7	394,300
October 14, 2024	290.8	292.65	292.65	293.52	288.84	555,734
October 11, 2024	291.08	290.03	290.03	294.35	288.86	662,143
October 10, 2024	300	300.07	300.07	300.07	299.09	17,295
October 09, 2024	292.94	298.05	298.05	298.52	292.29	508,300
October 08, 2024	289.18	292.94	292.94	293.69	289.18	368,825
October 07, 2024	290.69	287.99	287.99	290.69	286.35	567,655
October 04, 2024	290.11	290.69	290.69	291.86	289.25	712,700
October 03, 2024	294.08	290.59	290.59	294.72	289.38	663,915
October 02, 2024	299.74	296.71	296.71	301.02	296.3	200,100
October 01, 2024	295.02	300.58	300.58	303.42	295.02	860,371
September 30, 2024	293.25	294.53	294.53	295.32	291.29	765,232
September 27, 2024	291.68	293.02	293.02	294.76	290.71	375,971

Willis Towers Watson Public Limited Company (WTW) NASDAQ