Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025319.66321.57317.88320.70320.700.22%555,270
Dec 4, 2025316.69320.33315.90320.00320.001.10%445,605
Dec 3, 2025315.88318.20314.48316.53316.530.27%556,794
Dec 2, 2025320.69321.17314.72315.69315.69-1.59%715,736
Dec 1, 2025319.53324.43319.53320.79320.79-0.07%725,036
Nov 28, 2025320.71322.88319.68321.00321.00-0.07%252,746
Nov 26, 2025320.13322.20320.00321.23321.230.19%527,235
Nov 25, 2025319.84324.44319.69320.62320.620.98%630,293
Nov 24, 2025315.74319.00313.86317.52317.520.78%951,073
Nov 21, 2025315.44319.97314.58315.05315.050.05%724,640
Nov 20, 2025317.55320.11314.60314.88314.88-0.78%558,162
Nov 19, 2025320.48321.40314.35317.37317.37-0.67%592,626
Nov 18, 2025319.52323.26317.36319.52319.520.29%473,521
Nov 17, 2025323.18324.05318.41318.60318.60-1.10%741,958
Nov 14, 2025325.60328.54321.12322.13322.13-0.67%707,060
Nov 13, 2025319.61324.56317.90324.30324.301.33%902,692
Nov 12, 2025320.77323.84318.82320.05320.05-0.65%939,153
Nov 11, 2025321.69323.31317.62322.14322.140.16%660,894
Nov 10, 2025323.99326.90321.15321.61321.61-1.36%640,481
Nov 7, 2025323.78328.67323.78326.05326.051.19%504,196
Nov 6, 2025321.57326.47321.57322.20322.20-0.27%599,826
Nov 5, 2025323.02326.68322.85323.06323.060.08%709,633
Nov 4, 2025314.73323.64312.85322.81322.812.81%674,962
Nov 3, 2025312.17316.42308.22314.00314.000.29%1,263,770
Oct 31, 2025312.57316.22311.70313.10313.10-1.23%950,693
Oct 30, 2025324.94325.54313.19317.00317.00-0.17%1,128,639
Oct 29, 2025316.94319.42314.04317.54317.54-0.88%966,682
Oct 28, 2025325.24325.24319.70320.37320.37-1.99%696,558
Oct 27, 2025327.33329.09324.98326.86326.86-0.45%639,128
Oct 24, 2025332.23332.36326.99328.34328.34-0.92%487,780
Oct 23, 2025335.72337.29329.65331.38331.38-0.72%775,228
Oct 22, 2025331.59334.03329.61333.78333.781.02%374,518
Oct 21, 2025329.49331.81328.76330.42330.420.11%410,952
Oct 20, 2025332.38332.38329.12330.05330.05-0.03%329,193
Oct 17, 2025329.04332.40327.46330.15330.150.66%455,601
Oct 16, 2025334.31335.83324.41328.00328.00-3.36%765,297
Oct 15, 2025340.82343.56330.22339.42339.42-1.13%349,828
Oct 14, 2025337.76345.14337.76343.31343.311.99%365,289
Oct 13, 2025334.94338.54334.87336.62336.62-0.11%347,084
Oct 10, 2025337.48339.83335.75336.99336.99-0.12%442,062
Oct 9, 2025343.53343.54336.63337.39337.39-1.85%492,412
Oct 8, 2025349.79350.26343.31343.76343.76-1.76%453,897
Oct 7, 2025349.44352.79347.97349.93349.930.15%443,920
Oct 6, 2025347.57349.70345.80349.40349.400.65%554,495
Oct 3, 2025346.37350.42344.67347.14347.140.39%653,643
Oct 2, 2025341.15347.74341.15345.78345.780.49%614,973
Oct 1, 2025345.67346.12342.83344.10344.10-0.39%436,246
Sep 30, 2025341.64346.27341.13345.45345.450.95%487,491
Sep 29, 2025341.89343.13338.47342.20341.280.09%447,095
Sep 26, 2025340.41343.48338.60341.89340.971.14%427,285