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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	328.18	329.41	329.41	330.22	325.52	505,122
January 15, 2026	329.06	328.49	328.49	329.67	326.49	475,723
January 14, 2026	328.2	328.19	328.19	330.53	326.41	487,237
January 13, 2026	329.84	327.42	327.42	329.84	323.03	535,122
January 12, 2026	329.73	329.45	329.45	332.28	326.64	450,826
January 09, 2026	332.42	330.26	330.26	334.23	328.53	349,708
January 08, 2026	332.47	333.14	333.14	338.7	331.29	464,271
January 07, 2026	335.5	331.38	331.38	335.5	330.1	421,896
January 06, 2026	334.09	336.1	336.1	337.06	330.61	497,902
January 05, 2026	325.41	334.6	334.6	335.88	325	540,000
January 02, 2026	327.47	326.27	326.27	328.17	323.75	399,732
December 31, 2025	332.2	328.6	328.6	333.57	328.44	324,500
December 30, 2025	333.76	333.58	333.58	334.13	332.64	273,360
December 29, 2025	335.23	334.15	334.15	335.96	332.91	351,000
December 26, 2025	333.68	334.6	334.6	334.99	333.38	289,294
December 24, 2025	333.62	334.52	334.52	336.99	331.59	235,616
December 23, 2025	333	332.3	332.3	334.67	330.85	550,200
December 22, 2025	330.98	332.4	332.4	336.18	330.98	665,526
December 19, 2025	330.04	332.56	332.56	335	328.75	1.92M
December 18, 2025	329.19	329.65	329.65	331.49	328.27	486,010
December 17, 2025	328.71	329.84	329.84	331.38	326.21	643,536
December 16, 2025	333.99	329.76	329.76	333.99	326.94	708,500
December 15, 2025	328.38	330.77	330.77	330.84	325.39	749,840
December 12, 2025	327.75	326.84	326.84	328.9	324.1	540,310
December 11, 2025	317.04	325.58	325.58	326.58	314.07	995,136
December 10, 2025	322.79	315	315	322.79	312.52	1.19M
December 09, 2025	319.38	322.22	322.22	324.99	318.07	704,010
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

Willis Towers Watson Public Limited Company (WTW) NASDAQ