Willis Towers Watson Public Limited Company (FRA:WTY)
Germany
· Delayed Price · Currency is EUR 272.00
+2.00 (0.74%)
At close: Dec 5, 2025
Willis Towers Watson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Dec 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Dec 3, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.90% | - |
| Dec 2, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 0.73% | 4 |
| Dec 1, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Nov 28, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Nov 27, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Nov 26, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Nov 25, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Nov 24, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Nov 21, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.46% | - |
| Nov 20, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Nov 19, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Nov 18, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.45% | - |
| Nov 17, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Nov 14, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Nov 13, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Nov 12, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Nov 11, 2025 | 276.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 14 |
| Nov 10, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |
| Nov 7, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Nov 6, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Nov 5, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 3.73% | - |
| Nov 4, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.74% | - |
| Nov 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.46% | - |
| Oct 31, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 4 |
| Oct 30, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Oct 29, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.44% | - |
| Oct 28, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Oct 27, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | - |
| Oct 24, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | - |
| Oct 23, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.42% | - |
| Oct 22, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Oct 21, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | - |
| Oct 20, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | - |
| Oct 17, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -4.17% | - |
| Oct 16, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.04% | - |
| Oct 15, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2.08% | - |
| Oct 14, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | - |
| Oct 13, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 10, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -1.36% | - |
| Oct 9, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -2.00% | - |
| Oct 8, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.67% | - |
| Oct 7, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.68% | 1 |
| Oct 6, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.68% | - |
| Oct 3, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.68% | - |
| Oct 2, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |
| Oct 1, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.69% | - |
| Sep 30, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 29, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 289.22 | 0.69% | 4 |
| Sep 26, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.22 | -1.37% | - |
| Sep 25, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.21 | 1.39% | - |
| Sep 24, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.22 | 0.70% | - |
| Sep 23, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.23 | - | - |
| Sep 22, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.23 | 2.14% | - |
| Sep 19, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.24 | -0.71% | - |
| Sep 18, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | 1.44% | - |
| Sep 17, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.25 | -1.42% | - |
| Sep 16, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | -1.40% | - |
| Sep 15, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 285.23 | -1.38% | 1 |
| Sep 12, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.22 | 2.84% | - |
| Sep 11, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | 0.71% | - |
| Sep 10, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.24 | -0.71% | - |
| Sep 9, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | 0.71% | - |
| Sep 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.24 | -0.71% | - |
| Sep 5, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | 0.71% | - |
| Sep 4, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.24 | 0.72% | - |
| Sep 3, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.25 | -1.42% | - |
| Sep 2, 2025 | 278.00 | 282.00 | 278.00 | 282.00 | 281.24 | 1.44% | 107 |
| Sep 1, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.25 | - | - |
| Aug 29, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.25 | -1.42% | - |
| Aug 28, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | -1.40% | - |
| Aug 27, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.23 | -0.69% | - |
| Aug 26, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.22 | - | - |
| Aug 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.22 | -0.69% | - |
| Aug 22, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.22 | 0.69% | - |
| Aug 21, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.22 | 0.70% | - |
| Aug 20, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 285.23 | 1.42% | 1 |
| Aug 19, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | - | - |
| Aug 18, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | 0.71% | - |
| Aug 15, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 279.24 | -1.41% | 3 |
| Aug 14, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.23 | 0.71% | - |
| Aug 13, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | - | - |
| Aug 12, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | 0.71% | - |
| Aug 11, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.24 | 0.72% | - |
| Aug 8, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.25 | - | - |
| Aug 7, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.25 | -0.71% | - |
| Aug 6, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.24 | 1.45% | - |
| Aug 5, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 275.25 | 1.47% | 3 |
| Aug 4, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.26 | -0.73% | - |
| Aug 1, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.26 | 4.58% | - |
| Jul 31, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.29 | 0.77% | - |
| Jul 30, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.30 | -2.26% | - |
| Jul 29, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.28 | - | - |
| Jul 28, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.28 | 1.53% | - |
| Jul 25, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.29 | - | - |
| Jul 24, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.29 | - | - |
| Jul 23, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.29 | 2.34% | - |
| Jul 22, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.31 | -3.03% | - |
| Jul 21, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | 0.76% | - |