Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
320.70
+0.70 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
321.08
+0.38 (0.12%)
After-hours: Dec 5, 2025, 6:32 PM EST
Willis Towers Watson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 319.66 | 321.57 | 317.88 | 320.70 | 320.70 | 0.22% | 555,270 |
| Dec 4, 2025 | 316.69 | 320.33 | 315.90 | 320.00 | 320.00 | 1.10% | 445,605 |
| Dec 3, 2025 | 315.88 | 318.20 | 314.48 | 316.53 | 316.53 | 0.27% | 556,794 |
| Dec 2, 2025 | 320.69 | 321.17 | 314.72 | 315.69 | 315.69 | -1.59% | 715,736 |
| Dec 1, 2025 | 319.53 | 324.43 | 319.53 | 320.79 | 320.79 | -0.07% | 725,036 |
| Nov 28, 2025 | 320.71 | 322.88 | 319.68 | 321.00 | 321.00 | -0.07% | 252,746 |
| Nov 26, 2025 | 320.13 | 322.20 | 320.00 | 321.23 | 321.23 | 0.19% | 527,235 |
| Nov 25, 2025 | 319.84 | 324.44 | 319.69 | 320.62 | 320.62 | 0.98% | 630,293 |
| Nov 24, 2025 | 315.74 | 319.00 | 313.86 | 317.52 | 317.52 | 0.78% | 951,073 |
| Nov 21, 2025 | 315.44 | 319.97 | 314.58 | 315.05 | 315.05 | 0.05% | 724,640 |
| Nov 20, 2025 | 317.55 | 320.11 | 314.60 | 314.88 | 314.88 | -0.78% | 558,162 |
| Nov 19, 2025 | 320.48 | 321.40 | 314.35 | 317.37 | 317.37 | -0.67% | 592,626 |
| Nov 18, 2025 | 319.52 | 323.26 | 317.36 | 319.52 | 319.52 | 0.29% | 473,521 |
| Nov 17, 2025 | 323.18 | 324.05 | 318.41 | 318.60 | 318.60 | -1.10% | 741,958 |
| Nov 14, 2025 | 325.60 | 328.54 | 321.12 | 322.13 | 322.13 | -0.67% | 707,060 |
| Nov 13, 2025 | 319.61 | 324.56 | 317.90 | 324.30 | 324.30 | 1.33% | 902,692 |
| Nov 12, 2025 | 320.77 | 323.84 | 318.82 | 320.05 | 320.05 | -0.65% | 939,153 |
| Nov 11, 2025 | 321.69 | 323.31 | 317.62 | 322.14 | 322.14 | 0.16% | 660,894 |
| Nov 10, 2025 | 323.99 | 326.90 | 321.15 | 321.61 | 321.61 | -1.36% | 640,481 |
| Nov 7, 2025 | 323.78 | 328.67 | 323.78 | 326.05 | 326.05 | 1.19% | 504,196 |
| Nov 6, 2025 | 321.57 | 326.47 | 321.57 | 322.20 | 322.20 | -0.27% | 599,826 |
| Nov 5, 2025 | 323.02 | 326.68 | 322.85 | 323.06 | 323.06 | 0.08% | 709,633 |
| Nov 4, 2025 | 314.73 | 323.64 | 312.85 | 322.81 | 322.81 | 2.81% | 674,962 |
| Nov 3, 2025 | 312.17 | 316.42 | 308.22 | 314.00 | 314.00 | 0.29% | 1,263,770 |
| Oct 31, 2025 | 312.57 | 316.22 | 311.70 | 313.10 | 313.10 | -1.23% | 950,693 |
| Oct 30, 2025 | 324.94 | 325.54 | 313.19 | 317.00 | 317.00 | -0.17% | 1,128,639 |
| Oct 29, 2025 | 316.94 | 319.42 | 314.04 | 317.54 | 317.54 | -0.88% | 966,682 |
| Oct 28, 2025 | 325.24 | 325.24 | 319.70 | 320.37 | 320.37 | -1.99% | 696,558 |
| Oct 27, 2025 | 327.33 | 329.09 | 324.98 | 326.86 | 326.86 | -0.45% | 639,128 |
| Oct 24, 2025 | 332.23 | 332.36 | 326.99 | 328.34 | 328.34 | -0.92% | 487,780 |
| Oct 23, 2025 | 335.72 | 337.29 | 329.65 | 331.38 | 331.38 | -0.72% | 775,228 |
| Oct 22, 2025 | 331.59 | 334.03 | 329.61 | 333.78 | 333.78 | 1.02% | 374,518 |
| Oct 21, 2025 | 329.49 | 331.81 | 328.76 | 330.42 | 330.42 | 0.11% | 410,952 |
| Oct 20, 2025 | 332.38 | 332.38 | 329.12 | 330.05 | 330.05 | -0.03% | 329,193 |
| Oct 17, 2025 | 329.04 | 332.40 | 327.46 | 330.15 | 330.15 | 0.66% | 455,601 |
| Oct 16, 2025 | 334.31 | 335.83 | 324.41 | 328.00 | 328.00 | -3.36% | 765,297 |
| Oct 15, 2025 | 340.82 | 343.56 | 330.22 | 339.42 | 339.42 | -1.13% | 349,828 |
| Oct 14, 2025 | 337.76 | 345.14 | 337.76 | 343.31 | 343.31 | 1.99% | 365,289 |
| Oct 13, 2025 | 334.94 | 338.54 | 334.87 | 336.62 | 336.62 | -0.11% | 347,084 |
| Oct 10, 2025 | 337.48 | 339.83 | 335.75 | 336.99 | 336.99 | -0.12% | 442,062 |
| Oct 9, 2025 | 343.53 | 343.54 | 336.63 | 337.39 | 337.39 | -1.85% | 492,412 |
| Oct 8, 2025 | 349.79 | 350.26 | 343.31 | 343.76 | 343.76 | -1.76% | 453,897 |
| Oct 7, 2025 | 349.44 | 352.79 | 347.97 | 349.93 | 349.93 | 0.15% | 443,920 |
| Oct 6, 2025 | 347.57 | 349.70 | 345.80 | 349.40 | 349.40 | 0.65% | 554,495 |
| Oct 3, 2025 | 346.37 | 350.42 | 344.67 | 347.14 | 347.14 | 0.39% | 653,643 |
| Oct 2, 2025 | 341.15 | 347.74 | 341.15 | 345.78 | 345.78 | 0.49% | 614,973 |
| Oct 1, 2025 | 345.67 | 346.12 | 342.83 | 344.10 | 344.10 | -0.39% | 436,246 |
| Sep 30, 2025 | 341.64 | 346.27 | 341.13 | 345.45 | 345.45 | 0.95% | 487,491 |
| Sep 29, 2025 | 341.89 | 343.13 | 338.47 | 342.20 | 341.28 | 0.09% | 447,095 |
| Sep 26, 2025 | 340.41 | 343.48 | 338.60 | 341.89 | 340.97 | 1.14% | 427,285 |
| Sep 25, 2025 | 344.70 | 345.42 | 335.78 | 338.03 | 337.12 | -1.59% | 543,833 |
| Sep 24, 2025 | 340.85 | 345.16 | 338.68 | 343.50 | 342.58 | 0.78% | 565,103 |
| Sep 23, 2025 | 338.10 | 341.34 | 337.02 | 340.85 | 339.93 | 0.59% | 451,125 |
| Sep 22, 2025 | 336.57 | 339.24 | 334.52 | 338.85 | 337.94 | 0.64% | 565,679 |
| Sep 19, 2025 | 334.20 | 340.38 | 332.67 | 336.71 | 335.80 | 1.51% | 1,309,446 |
| Sep 18, 2025 | 331.22 | 334.07 | 330.22 | 331.70 | 330.81 | -0.19% | 485,336 |
| Sep 17, 2025 | 332.05 | 336.27 | 329.52 | 332.33 | 331.44 | 0.49% | 477,212 |
| Sep 16, 2025 | 330.14 | 332.51 | 328.03 | 330.72 | 329.83 | -0.89% | 487,355 |
| Sep 15, 2025 | 338.09 | 338.72 | 332.77 | 333.70 | 332.80 | -1.50% | 412,646 |
| Sep 12, 2025 | 338.59 | 341.25 | 337.76 | 338.79 | 337.88 | -0.49% | 417,870 |
| Sep 11, 2025 | 329.99 | 340.76 | 326.54 | 340.45 | 339.53 | 3.10% | 562,844 |
| Sep 10, 2025 | 328.71 | 330.95 | 323.73 | 330.22 | 329.33 | 0.22% | 445,558 |
| Sep 9, 2025 | 331.23 | 333.46 | 328.17 | 329.48 | 328.59 | -0.83% | 686,215 |
| Sep 8, 2025 | 330.31 | 333.05 | 327.33 | 332.23 | 331.34 | 0.90% | 559,998 |
| Sep 5, 2025 | 329.49 | 331.44 | 323.61 | 329.27 | 328.38 | -0.17% | 557,167 |
| Sep 4, 2025 | 329.08 | 332.62 | 327.74 | 329.84 | 328.95 | 0.81% | 432,373 |
| Sep 3, 2025 | 323.72 | 327.72 | 323.22 | 327.19 | 326.31 | 0.53% | 398,985 |
| Sep 2, 2025 | 326.20 | 328.65 | 324.31 | 325.46 | 324.59 | -0.41% | 537,343 |
| Aug 29, 2025 | 326.97 | 328.48 | 326.00 | 326.79 | 325.91 | -0.02% | 370,858 |
| Aug 28, 2025 | 329.70 | 330.83 | 326.23 | 326.84 | 325.96 | -0.98% | 562,284 |
| Aug 27, 2025 | 333.23 | 335.28 | 330.07 | 330.07 | 329.18 | -1.17% | 463,270 |
| Aug 26, 2025 | 334.68 | 337.02 | 333.04 | 333.99 | 333.09 | -0.73% | 529,292 |
| Aug 25, 2025 | 339.21 | 339.56 | 335.76 | 336.46 | 335.56 | -0.82% | 420,042 |
| Aug 22, 2025 | 339.59 | 341.11 | 337.92 | 339.25 | 338.34 | 0.62% | 348,212 |
| Aug 21, 2025 | 335.15 | 337.57 | 334.84 | 337.15 | 336.24 | 0.43% | 354,941 |
| Aug 20, 2025 | 335.98 | 339.30 | 332.00 | 335.72 | 334.82 | 0.07% | 407,159 |
| Aug 19, 2025 | 330.00 | 335.59 | 330.00 | 335.47 | 334.57 | 1.78% | 413,280 |
| Aug 18, 2025 | 330.37 | 330.63 | 328.60 | 329.59 | 328.70 | -0.28% | 394,283 |
| Aug 15, 2025 | 331.14 | 332.16 | 329.95 | 330.50 | 329.61 | 0.15% | 583,861 |
| Aug 14, 2025 | 334.69 | 335.78 | 329.22 | 330.00 | 329.11 | -1.40% | 958,926 |
| Aug 13, 2025 | 329.80 | 336.22 | 327.55 | 334.69 | 333.79 | 1.42% | 594,541 |
| Aug 12, 2025 | 329.28 | 331.64 | 327.61 | 330.00 | 329.11 | 0.25% | 634,399 |
| Aug 11, 2025 | 328.08 | 330.46 | 325.67 | 329.17 | 328.29 | 0.40% | 652,951 |
| Aug 8, 2025 | 325.86 | 328.95 | 324.65 | 327.85 | 326.97 | 0.81% | 829,659 |
| Aug 7, 2025 | 326.07 | 327.90 | 322.41 | 325.20 | 324.33 | -0.10% | 947,680 |
| Aug 6, 2025 | 323.82 | 326.43 | 322.57 | 325.54 | 324.66 | 0.32% | 678,626 |
| Aug 5, 2025 | 321.57 | 325.20 | 320.54 | 324.50 | 323.63 | 1.19% | 822,806 |
| Aug 4, 2025 | 317.00 | 321.59 | 315.46 | 320.67 | 319.81 | 1.87% | 718,108 |
| Aug 1, 2025 | 315.29 | 316.59 | 311.99 | 314.77 | 313.92 | -0.33% | 928,151 |
| Jul 31, 2025 | 307.56 | 320.18 | 302.00 | 315.81 | 314.96 | 4.63% | 1,042,425 |
| Jul 30, 2025 | 302.80 | 304.29 | 300.18 | 301.83 | 301.02 | -0.16% | 709,133 |
| Jul 29, 2025 | 310.25 | 310.25 | 298.43 | 302.30 | 301.49 | -2.28% | 967,583 |
| Jul 28, 2025 | 311.96 | 312.52 | 308.84 | 309.35 | 308.52 | -1.20% | 614,176 |
| Jul 25, 2025 | 309.91 | 314.45 | 309.91 | 313.11 | 312.27 | 1.42% | 445,664 |
| Jul 24, 2025 | 308.70 | 311.63 | 306.59 | 308.73 | 307.90 | -0.55% | 624,538 |
| Jul 23, 2025 | 309.00 | 310.96 | 306.59 | 310.45 | 309.62 | 0.58% | 580,465 |
| Jul 22, 2025 | 302.91 | 309.50 | 302.91 | 308.65 | 307.82 | 1.96% | 543,301 |
| Jul 21, 2025 | 307.60 | 309.08 | 302.12 | 302.72 | 301.91 | -1.80% | 676,974 |
| Jul 18, 2025 | 307.65 | 309.45 | 305.72 | 308.28 | 307.45 | 0.52% | 705,208 |
| Jul 17, 2025 | 306.62 | 307.57 | 300.25 | 306.69 | 305.87 | -0.29% | 1,241,288 |