Willis Towers Watson Public Limited Company WTW
NASDAQ · United States · Finance
$288.23+0.62 (+0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $288.23 | -0.12% | $287.81 | $289.97 | $286.61 | 660.30K |
| 2026-09-29 | $288.57 | -1.21% | $290.14 | $291.65 | $286.26 | 660.40K |
| 2026-09-28 | $292.11 | -0.64% | $292.88 | $294.32 | $290.23 | 623.00K |
| 2026-09-25 | $293.99 | +0.12% | $296.55 | $298.13 | $292.05 | 586.90K |
| 2026-09-24 | $293.63 | -1.79% | $299.63 | $303.98 | $293.12 | 481.10K |
| 2026-09-23 | $298.99 | -0.91% | $300.66 | $303.75 | $298.65 | 492.80K |
| 2026-09-22 | $301.73 | -1.66% | $307.32 | $308.09 | $296.34 | 581.80K |
| 2026-09-21 | $306.82 | -1.02% | $310.25 | $311.45 | $306.44 | 440.50K |
| 2026-09-18 | $309.98 | -0.32% | $310.34 | $312.92 | $307.03 | 1.83M |
| 2026-09-17 | $310.99 | -0.61% | $312.95 | $313.74 | $309.12 | 354.60K |
| 2026-09-16 | $312.91 | -2.81% | $320.26 | $322.19 | $310.38 | 530.50K |
| 2026-09-15 | $321.97 | -0.54% | $321.91 | $326.38 | $319.81 | 457.10K |
| 2026-09-14 | $323.71 | +2.57% | $318.60 | $325.41 | $318.60 | 419.20K |
| 2026-09-11 | $315.61 | +0.06% | $317.57 | $318.11 | $311.48 | 370.00K |
| 2026-09-10 | $315.41 | +0.54% | $313.58 | $317.22 | $312.61 | 309.00K |
| 2026-09-09 | $313.72 | -3.57% | $323.30 | $323.96 | $312.54 | 523.60K |
| 2026-09-08 | $325.34 | -2.81% | $329.16 | $330.65 | $324.66 | 379.60K |
| 2026-09-04 | $334.74 | -2.14% | $338.01 | $340.23 | $334.15 | 508.30K |
| 2026-09-03 | $342.06 | +1.28% | $340.13 | $344.30 | $338.50 | 369.90K |
| 2026-09-02 | $337.73 | +0.97% | $337.65 | $340.46 | $334.15 | 270.10K |
| 2026-09-01 | $334.47 | -1.21% | $341.12 | $342.83 | $333.30 | 415.00K |
| 2026-08-31 | $338.55 | -1.51% | $341.41 | $342.84 | $337.76 | 488.00K |
| 2026-08-28 | $343.75 | +1.23% | $341.28 | $345.78 | $340.29 | 311.40K |
| 2026-08-27 | $339.58 | -1.03% | $339.94 | $342.09 | $336.45 | 517.90K |
| 2026-08-26 | $343.12 | -1.07% | $346.33 | $348.58 | $342.50 | 430.60K |
| 2026-08-25 | $346.82 | -1.12% | $348.48 | $351.51 | $345.73 | 536.20K |
| 2026-08-24 | $350.75 | +2.56% | $344.99 | $351.17 | $343.36 | 415.70K |
| 2026-08-21 | $341.99 | +0.25% | $343.05 | $344.97 | $340.04 | 499.40K |
| 2026-08-20 | $341.15 | +1.70% | $335.46 | $342.76 | $333.98 | 458.80K |
| 2026-08-19 | $335.46 | +2.31% | $329.15 | $337.98 | $329.15 | 468.60K |
| 2026-08-18 | $327.90 | +0.56% | $329.85 | $333.65 | $327.78 | 388.00K |
| 2026-08-17 | $326.06 | -1.67% | $329.60 | $332.91 | $325.66 | 557.60K |
| 2026-08-14 | $331.59 | -0.72% | $334.83 | $335.19 | $329.57 | 729.20K |
| 2026-08-13 | $333.99 | -1.85% | $340.74 | $342.89 | $331.34 | 856.40K |
| 2026-08-12 | $340.29 | -0.61% | $338.62 | $342.90 | $336.96 | 516.60K |
| 2026-08-11 | $342.39 | -0.18% | $341.86 | $344.79 | $338.93 | 377.00K |
| 2026-08-10 | $343.01 | -0.52% | $342.17 | $345.52 | $338.31 | 525.80K |
| 2026-08-07 | $344.82 | +1.41% | $340.00 | $345.51 | $335.66 | 421.60K |
| 2026-08-06 | $340.01 | +0.57% | $341.65 | $342.00 | $335.54 | 444.40K |
| 2026-08-05 | $338.07 | -0.46% | $343.03 | $343.15 | $337.34 | 409.40K |
| 2026-08-04 | $339.63 | -0.59% | $333.48 | $340.64 | $333.48 | 637.10K |
| 2026-08-03 | $341.63 | +1.70% | $336.33 | $344.34 | $336.33 | 782.60K |
| 2026-07-31 | $335.92 | -0.04% | $332.68 | $337.77 | $330.46 | 855.20K |
| 2026-07-30 | $336.05 | +6.37% | $339.26 | $343.33 | $323.09 | 1.14M |
| 2026-07-29 | $315.93 | -0.07% | $314.34 | $321.23 | $307.80 | 847.30K |
| 2026-07-28 | $316.16 | +4.47% | $304.82 | $317.42 | $304.03 | 730.30K |
| 2026-07-27 | $302.64 | +2.55% | $294.67 | $303.79 | $293.14 | 462.40K |
| 2026-07-24 | $295.11 | +2.34% | $289.24 | $295.53 | $287.53 | 324.80K |
| 2026-07-23 | $288.37 | +0.65% | $287.34 | $289.08 | $284.80 | 519.90K |
| 2026-07-22 | $286.51 | -0.80% | $290.16 | $291.23 | $283.77 | 490.00K |
| 2026-07-21 | $288.82 | -1.53% | $289.56 | $293.55 | $286.56 | 405.40K |
| 2026-07-20 | $293.30 | -0.04% | $292.34 | $294.13 | $290.26 | 517.00K |
| 2026-07-17 | $293.43 | -0.31% | $297.43 | $302.00 | $292.68 | 653.60K |
| 2026-07-16 | $294.33 | +3.23% | $288.32 | $294.71 | $287.95 | 380.90K |
| 2026-07-15 | $285.12 | -1.25% | $287.51 | $290.73 | $282.81 | 501.00K |
| 2026-07-14 | $288.74 | -2.30% | $291.43 | $293.60 | $288.40 | 666.80K |
| 2026-07-13 | $295.55 | +2.04% | $292.65 | $296.80 | $291.15 | 436.30K |
| 2026-07-10 | $289.65 | +0.18% | $290.58 | $292.18 | $286.94 | 385.20K |
| 2026-07-09 | $289.13 | -1.18% | $291.00 | $293.74 | $288.00 | 512.90K |
| 2026-07-08 | $292.58 | -0.45% | $295.43 | $295.43 | $290.75 | 556.50K |
| 2026-07-07 | $293.90 | +2.17% | $292.31 | $296.20 | $290.22 | 564.50K |
| 2026-07-06 | $287.66 | +0.50% | $284.16 | $289.65 | $282.08 | 874.10K |
| 2026-07-02 | $286.22 | +4.06% | $276.75 | $286.94 | $275.72 | 585.10K |
| 2026-07-01 | $275.04 | +5.23% | $263.94 | $276.86 | $263.15 | 695.00K |
| 2026-06-30 | $261.37 | -1.26% | $261.88 | $263.15 | $258.06 | 714.50K |
| 2026-06-29 | $264.70 | -0.28% | $263.21 | $266.37 | $262.92 | 599.70K |
| 2026-06-26 | $265.43 | +3.00% | $256.33 | $266.68 | $256.33 | 859.40K |
| 2026-06-25 | $257.69 | -1.46% | $261.08 | $264.00 | $257.05 | 495.80K |
| 2026-06-24 | $261.50 | +1.53% | $258.55 | $262.79 | $257.56 | 532.80K |
| 2026-06-23 | $257.55 | +1.81% | $256.75 | $258.92 | $254.73 | 652.10K |
| 2026-06-22 | $252.97 | -0.87% | $253.85 | $256.30 | $250.24 | 763.60K |
| 2026-06-18 | $255.20 | -1.86% | $260.62 | $261.76 | $251.76 | 1.36M |
| 2026-06-17 | $260.03 | +0.15% | $257.64 | $263.91 | $257.20 | 995.60K |
| 2026-06-16 | $259.65 | +0.70% | $259.52 | $260.65 | $257.53 | 531.60K |
| 2026-06-15 | $257.85 | -1.82% | $262.82 | $263.41 | $256.93 | 525.10K |
| 2026-06-12 | $262.63 | +0.71% | $261.79 | $265.16 | $259.65 | 588.00K |
| 2026-06-11 | $260.79 | -1.18% | $263.89 | $264.73 | $260.64 | 577.00K |
| 2026-06-10 | $263.91 | +1.05% | $263.59 | $267.74 | $261.50 | 727.80K |
| 2026-06-09 | $261.16 | +1.18% | $256.35 | $263.29 | $254.09 | 932.20K |
| 2026-06-08 | $258.12 | -2.06% | $262.85 | $264.50 | $258.09 | 674.50K |
| 2026-06-05 | $263.54 | +1.91% | $260.58 | $264.70 | $259.72 | 663.50K |
| 2026-06-04 | $258.59 | +3.03% | $255.15 | $261.19 | $255.15 | 704.90K |
| 2026-06-03 | $250.98 | -2.12% | $254.38 | $256.00 | $249.17 | 787.20K |
| 2026-06-02 | $256.41 | -0.25% | $256.18 | $257.54 | $252.40 | 664.00K |
| 2026-06-01 | $257.04 | +2.95% | $248.54 | $257.62 | $248.54 | 681.50K |
| 2026-05-29 | $249.67 | -0.93% | $250.74 | $253.08 | $248.97 | 880.50K |
| 2026-05-28 | $252.01 | -0.80% | $252.77 | $255.74 | $251.21 | 701.40K |
| 2026-05-27 | $254.04 | -0.90% | $255.35 | $260.96 | $251.75 | 615.90K |
| 2026-05-26 | $256.35 | -0.41% | $256.42 | $259.43 | $255.56 | 506.80K |
| 2026-05-22 | $257.40 | -0.32% | $256.98 | $259.25 | $255.68 | 489.60K |