Skip to main content
Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
291.19
-11.75 (-3.88%)
Mar 9, 2026, 2:27 PM EDT - Market open

Willis Towers Watson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026302.94302.94291.17291.67--3.72%320,356
Mar 6, 2026297.97303.86295.07302.94302.940.81%501,542
Mar 5, 2026302.00306.06300.18300.52300.52-1.31%828,279
Mar 4, 2026303.07304.86299.63304.49304.490.47%538,790
Mar 3, 2026298.56305.07297.77303.07303.07-0.35%530,534
Mar 2, 2026305.10307.24302.55304.12304.12-0.34%783,347
Feb 27, 2026308.01310.02302.51305.17305.17-1.01%1,175,878
Feb 26, 2026298.00308.54296.90308.29308.293.86%796,681
Feb 25, 2026292.40297.68291.02296.84296.841.91%900,352
Feb 24, 2026290.52294.91289.21291.27291.27-0.09%715,742
Feb 23, 2026301.81303.98290.90291.52291.52-3.41%890,940
Feb 20, 2026301.96306.41298.70301.81301.810.27%828,132
Feb 19, 2026300.73304.25296.42301.01301.01-0.30%1,044,164
Feb 18, 2026295.95302.40295.95301.92301.922.17%1,121,179
Feb 17, 2026292.51297.37288.77295.50295.502.70%1,174,267
Feb 13, 2026283.00291.81281.44287.74287.741.68%1,864,428
Feb 12, 2026281.27291.57275.60282.98282.981.03%2,777,284
Feb 11, 2026287.53290.29277.54280.09280.09-3.34%2,248,205
Feb 10, 2026289.89295.01284.27289.77289.77-0.11%2,089,049
Feb 9, 2026327.61330.67283.60290.09290.09-12.10%2,082,162
Feb 6, 2026331.98334.01327.85330.04330.040.83%566,437
Feb 5, 2026339.29342.71326.27327.32327.32-3.66%1,017,689
Feb 4, 2026337.74344.99335.26339.74339.741.38%1,539,742
Feb 3, 2026327.23337.63324.00335.10335.105.84%1,694,489
Feb 2, 2026321.05322.08314.80316.61316.61-0.27%840,701
Jan 30, 2026315.42317.76314.03317.47317.470.39%670,197
Jan 29, 2026316.62321.23314.54316.25316.250.61%875,865
Jan 28, 2026312.72316.04312.07314.33314.33-343,650
Jan 27, 2026320.22321.06311.84314.32314.32-2.39%753,863
Jan 26, 2026324.02327.00321.08322.00322.00-0.25%326,629
Jan 23, 2026321.07323.06320.41322.81322.810.11%348,029
Jan 22, 2026318.41322.50317.46322.47322.471.08%368,826
Jan 21, 2026322.67328.84317.15319.02319.02-0.86%621,468
Jan 20, 2026327.43329.99321.54321.79321.79-2.31%385,570
Jan 16, 2026328.18330.22325.52329.41329.410.28%505,122
Jan 15, 2026329.06329.67326.49328.49328.490.09%487,877
Jan 14, 2026328.20331.01326.41328.19328.190.24%498,469
Jan 13, 2026329.84329.84323.03327.42327.42-0.62%535,122
Jan 12, 2026329.73332.28326.64329.45329.45-0.25%450,826
Jan 9, 2026332.42334.23328.53330.26330.26-0.86%358,988
Jan 8, 2026332.47338.70331.29333.14333.140.53%480,499
Jan 7, 2026335.50335.50330.10331.38331.38-1.40%439,256
Jan 6, 2026334.09337.06330.61336.10336.100.45%497,902
Jan 5, 2026325.41335.88325.00334.60334.602.55%539,960
Jan 2, 2026327.47328.17323.75326.27326.27-0.71%399,827
Dec 31, 2025332.20333.57328.44328.60328.60-1.49%324,451
Dec 30, 2025333.76334.13332.64333.58332.66-0.17%278,028
Dec 29, 2025335.23335.96332.91334.15333.23-0.13%350,997
Dec 26, 2025333.68334.99333.38334.60333.680.02%289,884
Dec 24, 2025333.62336.99331.59334.52333.600.67%235,616
Dec 23, 2025333.00334.67330.85332.30331.38-0.03%550,199
Dec 22, 2025330.98336.18330.98332.40331.48-0.05%665,526
Dec 19, 2025330.04335.00328.75332.56331.640.88%1,921,263
Dec 18, 2025329.19331.49328.27329.65328.74-0.06%486,010
Dec 17, 2025328.71331.38326.21329.84328.930.02%643,536
Dec 16, 2025333.99333.99326.94329.76328.85-0.31%708,469
Dec 15, 2025328.38330.84325.39330.77329.861.17%749,840
Dec 12, 2025327.75328.90324.10326.93326.030.41%709,552
Dec 11, 2025317.04326.58314.07325.58324.683.36%995,136
Dec 10, 2025322.79322.79312.52315.00314.13-2.24%1,185,877
Dec 9, 2025319.38324.99318.07322.22321.330.58%704,010
Dec 8, 2025318.34321.24316.80320.37319.49-0.10%687,665
Dec 5, 2025319.66321.57317.88320.70319.820.22%596,003
Dec 4, 2025316.69320.33315.90320.00319.121.10%445,632
Dec 3, 2025315.88318.20314.48316.53315.660.27%610,444
Dec 2, 2025320.69321.17314.72315.69314.82-1.59%715,736
Dec 1, 2025319.53324.43319.53320.79319.91-0.07%725,036
Nov 28, 2025320.71322.88319.68321.00320.11-0.07%252,861
Nov 26, 2025320.13322.20320.00321.23320.340.19%527,834
Nov 25, 2025319.84324.44319.69320.62319.740.98%670,941
Nov 24, 2025315.74319.00313.86317.52316.640.78%1,089,772
Nov 21, 2025315.44319.97314.58315.05314.180.05%726,200
Nov 20, 2025317.55320.11314.60314.88314.01-0.78%558,167
Nov 19, 2025320.48321.40314.35317.37316.49-0.67%592,626
Nov 18, 2025319.52323.26317.36319.52318.640.29%473,521
Nov 17, 2025323.18324.05318.41318.60317.72-1.10%741,958
Nov 14, 2025325.60328.54321.12322.13321.24-0.67%707,060
Nov 13, 2025319.61324.56317.90324.30323.411.33%902,692
Nov 12, 2025320.77323.84318.82320.05319.17-0.65%939,153
Nov 11, 2025321.69323.31317.62322.14321.250.16%660,894
Nov 10, 2025323.99326.90321.15321.61320.72-1.36%640,481
Nov 7, 2025323.78328.67323.78326.05325.151.19%504,196
Nov 6, 2025321.57326.47321.57322.20321.31-0.27%599,826
Nov 5, 2025323.02326.68322.85323.06322.170.08%709,633
Nov 4, 2025314.73323.64312.85322.81321.922.81%674,962
Nov 3, 2025312.17316.42308.22314.00313.130.29%1,263,770
Oct 31, 2025312.57316.22311.70313.10312.24-1.23%950,693
Oct 30, 2025324.94325.54313.19317.00316.13-0.17%1,128,639
Oct 29, 2025316.94319.42314.04317.54316.66-0.88%966,682
Oct 28, 2025325.24325.24319.70320.37319.49-1.99%696,558
Oct 27, 2025327.33329.09324.98326.86325.96-0.45%639,128
Oct 24, 2025332.23332.36326.99328.34327.43-0.92%487,780
Oct 23, 2025335.72337.29329.65331.38330.47-0.72%775,228
Oct 22, 2025331.59334.03329.61333.78332.861.02%374,518
Oct 21, 2025329.49331.81328.76330.42329.510.11%410,952
Oct 20, 2025332.38332.38329.12330.05329.14-0.03%329,193
Oct 17, 2025329.04332.40327.46330.15329.240.66%455,601
Oct 16, 2025334.31335.83324.41328.00327.10-3.36%765,297
Oct 15, 2025340.82343.56330.22339.42338.48-1.13%349,828
Oct 14, 2025337.76345.14337.76343.31342.361.99%365,289