Skip to main content
Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
290.88
+1.54 (0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
290.05
-0.83 (-0.29%)
After-hours: Apr 28, 2026, 6:31 PM EDT

Willis Towers Watson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026291.33293.54288.12290.88290.880.53%701,075
Apr 27, 2026287.73294.38286.35289.34289.340.56%714,104
Apr 24, 2026286.62289.31283.05287.73287.73-1.09%539,969
Apr 23, 2026292.04293.16288.03290.89290.89-0.18%473,938
Apr 22, 2026297.22297.29287.94291.40291.40-2.16%476,207
Apr 21, 2026295.87300.19295.87297.84297.840.43%489,440
Apr 20, 2026297.64300.98295.79296.56296.56-0.36%588,310
Apr 17, 2026295.69298.26294.89297.64297.640.61%623,421
Apr 16, 2026291.12298.15290.44295.83295.831.26%587,622
Apr 15, 2026288.62294.54287.88292.15292.151.27%644,467
Apr 14, 2026287.11290.22284.82288.48288.480.19%505,301
Apr 13, 2026279.62288.22278.11287.94287.942.78%783,307
Apr 10, 2026286.24286.37273.59280.14280.14-2.68%898,663
Apr 9, 2026288.78290.93286.79287.86287.86-1.02%635,555
Apr 8, 2026286.99292.00284.85290.82290.821.96%573,976
Apr 7, 2026289.69289.69284.38285.24285.24-1.99%525,480
Apr 6, 2026286.56292.05286.56291.03291.030.83%362,835
Apr 2, 2026287.09294.28285.91288.64288.640.39%428,189
Apr 1, 2026288.16292.87287.42287.53287.53-1.09%586,752
Mar 31, 2026289.83292.81285.65290.70290.700.34%469,601
Mar 30, 2026283.37290.39283.20289.72288.762.67%474,090
Mar 27, 2026286.79286.79280.77282.18281.24-1.61%559,225
Mar 26, 2026289.51293.77285.88286.80285.85-0.94%406,249
Mar 25, 2026294.84295.79287.62289.51288.55-1.31%542,328
Mar 24, 2026291.10295.13290.85293.36292.39-0.02%500,400
Mar 23, 2026296.59297.60290.89293.43292.460.75%460,985
Mar 20, 2026286.90293.91286.86291.25290.281.40%943,249
Mar 19, 2026288.25290.75284.49287.22286.27-0.06%501,977
Mar 18, 2026287.63289.48285.11287.39286.44-0.85%409,256
Mar 17, 2026294.28297.17289.42289.86288.90-0.55%546,990
Mar 16, 2026289.41293.24288.70291.47290.500.67%357,345
Mar 13, 2026289.28292.64287.09289.54288.581.02%369,285
Mar 12, 2026288.00293.01285.97286.63285.68-1.13%608,890
Mar 11, 2026291.13292.67287.12289.90288.940.22%615,127
Mar 10, 2026294.67295.16289.12289.26288.30-1.84%569,151
Mar 9, 2026302.94302.94290.00294.67293.69-2.73%742,343
Mar 6, 2026297.97303.86295.07302.94301.940.81%520,977
Mar 5, 2026302.00306.06300.18300.52299.52-1.31%843,779
Mar 4, 2026303.07304.86299.63304.49303.480.47%540,310
Mar 3, 2026298.56305.07297.77303.07302.07-0.35%530,662
Mar 2, 2026305.10307.24302.55304.12303.11-0.34%785,175
Feb 27, 2026308.01310.02302.51305.17304.16-1.01%1,175,878
Feb 26, 2026298.00308.54296.90308.29307.273.86%796,681
Feb 25, 2026292.40297.68291.02296.84295.861.91%900,352
Feb 24, 2026290.52294.91289.21291.27290.30-0.09%715,742
Feb 23, 2026301.81303.98290.90291.52290.55-3.41%890,940
Feb 20, 2026301.96306.41298.70301.81300.810.27%828,132
Feb 19, 2026300.73304.25296.42301.01300.01-0.30%1,044,164
Feb 18, 2026295.95302.40295.95301.92300.922.17%1,121,179
Feb 17, 2026292.51297.37288.77295.50294.522.70%1,174,267
Feb 13, 2026283.00291.81281.44287.74286.791.68%1,864,428
Feb 12, 2026281.27291.57275.60282.98282.041.03%2,777,284
Feb 11, 2026287.53290.29277.54280.09279.16-3.34%2,248,205
Feb 10, 2026289.89295.01284.27289.77288.81-0.11%2,089,049
Feb 9, 2026327.61330.67283.60290.09289.13-12.10%2,082,162
Feb 6, 2026331.98334.01327.85330.04328.950.83%566,437
Feb 5, 2026339.29342.71326.27327.32326.24-3.66%1,017,689
Feb 4, 2026337.74344.99335.26339.74338.611.38%1,539,742
Feb 3, 2026327.23337.63324.00335.10333.995.84%1,694,489
Feb 2, 2026321.05322.08314.80316.61315.56-0.27%840,701
Jan 30, 2026315.42317.76314.03317.47316.420.39%670,197
Jan 29, 2026316.62321.23314.54316.25315.200.61%875,865
Jan 28, 2026312.72316.04312.07314.33313.29-343,650
Jan 27, 2026320.22321.06311.84314.32313.28-2.39%753,863
Jan 26, 2026324.02327.00321.08322.00320.93-0.25%326,629
Jan 23, 2026321.07323.06320.41322.81321.740.11%348,029
Jan 22, 2026318.41322.50317.46322.47321.401.08%368,826
Jan 21, 2026322.67328.84317.15319.02317.96-0.86%621,468
Jan 20, 2026327.43329.99321.54321.79320.72-2.31%385,570
Jan 16, 2026328.18330.22325.52329.41328.320.28%505,122
Jan 15, 2026329.06329.67326.49328.49327.400.09%487,877
Jan 14, 2026328.20331.01326.41328.19327.100.24%498,469
Jan 13, 2026329.84329.84323.03327.42326.34-0.62%535,122
Jan 12, 2026329.73332.28326.64329.45328.36-0.25%450,826
Jan 9, 2026332.42334.23328.53330.26329.17-0.86%358,988
Jan 8, 2026332.47338.70331.29333.14332.040.53%480,499
Jan 7, 2026335.50335.50330.10331.38330.28-1.40%439,256
Jan 6, 2026334.09337.06330.61336.10334.990.45%497,902
Jan 5, 2026325.41335.88325.00334.60333.492.55%539,960
Jan 2, 2026327.47328.17323.75326.27325.19-0.71%399,827
Dec 31, 2025332.20333.57328.44328.60327.51-1.49%324,451
Dec 30, 2025333.76334.13332.64333.58331.56-0.17%278,028
Dec 29, 2025335.23335.96332.91334.15332.12-0.13%350,997
Dec 26, 2025333.68334.99333.38334.60332.570.02%289,884
Dec 24, 2025333.62336.99331.59334.52332.490.67%235,616
Dec 23, 2025333.00334.67330.85332.30330.29-0.03%550,199
Dec 22, 2025330.98336.18330.98332.40330.38-0.05%665,526
Dec 19, 2025330.04335.00328.75332.56330.540.88%1,921,263
Dec 18, 2025329.19331.49328.27329.65327.65-0.06%486,010
Dec 17, 2025328.71331.38326.21329.84327.840.02%643,536
Dec 16, 2025333.99333.99326.94329.76327.76-0.31%708,469
Dec 15, 2025328.38330.84325.39330.77328.761.17%749,840
Dec 12, 2025327.75328.90324.10326.93324.950.41%709,552
Dec 11, 2025317.04326.58314.07325.58323.613.36%995,136
Dec 10, 2025322.79322.79312.52315.00313.09-2.24%1,185,877
Dec 9, 2025319.38324.99318.07322.22320.270.58%704,010
Dec 8, 2025318.34321.24316.80320.37318.43-0.10%687,665
Dec 5, 2025319.66321.57317.88320.70318.760.22%596,003
Dec 4, 2025316.69320.33315.90320.00318.061.10%445,632
Dec 3, 2025315.88318.20314.48316.53314.610.27%610,444