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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 26, 2025	334.68	333.99	333.99	337.02	333.04	529,300
August 25, 2025	339.21	336.46	336.46	339.56	335.76	420,042
August 22, 2025	339.59	339.25	339.25	341.11	337.92	348,212
August 21, 2025	335.15	337.15	337.15	337.57	334.84	354,941
August 20, 2025	335.98	335.72	335.72	339.3	332	407,159
August 19, 2025	330	335.47	335.47	335.59	330	413,300
August 18, 2025	330.37	329.59	329.59	330.63	328.6	394,300
August 15, 2025	331.14	330.5	330.5	332.16	329.95	583,900
August 14, 2025	334.69	330	330	335.78	329.22	958,926
August 13, 2025	329.8	334.69	334.69	336.22	327.55	594,541
August 12, 2025	329.28	330	330	331.64	327.61	634,400
August 11, 2025	328.08	329.17	329.17	330.46	325.67	653,000
August 08, 2025	325.86	327.85	327.85	328.95	324.65	829,700
August 07, 2025	326.07	325.2	325.2	327.9	322.4	947,700
August 06, 2025	323.82	325.54	325.54	326.43	322.57	678,626
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

Willis Towers Watson Public Limited Company (WTW) NASDAQ