Skip to main content
Willis Towers Watson Public Limited Company (WTW)
NASDAQ: WTW · Real-Time Price · USD
265.43
+7.74 (3.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Willis Towers Watson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026256.33266.68256.33265.43265.433.00%857,306
Jun 25, 2026261.08264.00257.05257.69257.69-1.46%489,748
Jun 24, 2026258.55262.79257.56261.50261.501.53%527,873
Jun 23, 2026256.75258.92254.73257.55257.551.81%648,321
Jun 22, 2026253.85256.30250.24252.97252.97-0.87%752,971
Jun 18, 2026260.62261.76251.76255.20255.20-1.86%1,360,300
Jun 17, 2026257.64263.91257.20260.03260.030.15%995,583
Jun 16, 2026259.52260.65257.53259.65259.650.70%531,636
Jun 15, 2026262.82263.41256.93257.85257.85-1.82%525,117
Jun 12, 2026261.79265.16259.65262.63262.630.71%588,024
Jun 11, 2026263.89264.73260.64260.79260.79-1.18%577,000
Jun 10, 2026263.59267.74261.50263.91263.911.05%727,754
Jun 9, 2026256.35263.29254.09261.16261.161.18%932,155
Jun 8, 2026262.85264.50258.09258.12258.12-2.06%674,548
Jun 5, 2026260.58264.70259.72263.54263.541.91%663,541
Jun 4, 2026255.15261.19255.15258.59258.593.03%704,893
Jun 3, 2026254.38256.00249.17250.98250.98-2.12%787,252
Jun 2, 2026256.18257.54252.40256.41256.41-0.25%664,196
Jun 1, 2026248.54257.62248.54257.04257.042.95%681,470
May 29, 2026250.74253.08248.97249.67249.67-0.93%880,460
May 28, 2026252.77255.74251.21252.01252.01-0.80%701,404
May 27, 2026255.35260.96251.75254.04254.04-0.90%615,878
May 26, 2026256.42259.43255.56256.35256.35-0.41%506,826
May 22, 2026256.98259.25255.68257.40257.40-0.32%489,568
May 21, 2026251.97258.48249.85258.23258.231.65%581,823
May 20, 2026252.66254.95249.34254.05254.05-0.06%629,637
May 19, 2026257.58261.48253.45254.20254.20-1.04%791,081
May 18, 2026248.96258.69248.96256.86256.863.41%839,820
May 15, 2026248.62251.93247.72248.38248.380.30%1,112,340
May 14, 2026242.73248.76240.62247.64247.642.28%1,002,068
May 13, 2026248.13250.51240.63242.12242.12-3.71%1,059,424
May 12, 2026249.89254.47248.37251.44251.440.69%876,880
May 11, 2026255.28257.20249.31249.72249.72-2.59%862,070
May 8, 2026257.22258.27253.55256.36256.36-0.66%1,066,362
May 7, 2026252.41259.14251.56258.07258.072.24%1,019,122
May 6, 2026264.79266.49252.31252.41252.41-2.72%1,273,150
May 5, 2026260.00261.95258.13259.47259.47-0.21%1,048,075
May 4, 2026253.67260.25252.75260.02260.021.44%1,123,152
May 1, 2026263.00266.53254.55256.34256.340.05%1,538,454
Apr 30, 2026259.59267.60246.61256.20256.20-11.69%1,923,254
Apr 29, 2026290.30291.62286.75290.11290.11-0.26%892,923
Apr 28, 2026291.33293.54288.12290.88290.880.53%702,981
Apr 27, 2026287.73294.38286.35289.34289.340.56%714,367
Apr 24, 2026286.62289.31283.05287.73287.73-1.09%556,654
Apr 23, 2026292.04293.16288.03290.89290.89-0.18%474,004
Apr 22, 2026297.22297.29287.94291.40291.40-2.16%476,609
Apr 21, 2026295.87300.19295.87297.84297.840.43%514,131
Apr 20, 2026297.64300.98295.79296.56296.56-0.36%608,083
Apr 17, 2026295.69298.26294.89297.64297.640.61%631,346
Apr 16, 2026291.12298.15290.44295.83295.831.26%587,735
Apr 15, 2026288.62294.54287.88292.15292.151.27%672,768
Apr 14, 2026287.11290.22284.82288.48288.480.19%524,217
Apr 13, 2026279.62288.22278.11287.94287.942.78%813,382
Apr 10, 2026286.24286.37273.59280.14280.14-2.68%921,250
Apr 9, 2026288.78290.93286.79287.86287.86-1.02%635,559
Apr 8, 2026286.99292.00284.85290.82290.821.96%574,184
Apr 7, 2026289.69289.69284.38285.24285.24-1.99%525,620
Apr 6, 2026286.56292.05286.56291.03291.030.83%363,012
Apr 2, 2026287.09294.28285.91288.64288.640.39%428,227
Apr 1, 2026288.16292.87287.42287.53287.53-1.09%586,854
Mar 31, 2026289.83292.81285.65290.70290.700.67%482,596
Mar 30, 2026283.37290.44283.20289.72288.762.67%475,647
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