NASDAQ : WTW
Willis Towers Watson Public Limited Company — Price history
Financials · Insurance Brokers · United Kingdom
Last price 320.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Willis Towers Watson Public Limited Company (WTW) closed at 324.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 323 | 327.43 | 322.46 | 324.74 | 83,720 | +0.10% |
| 2026-10-30 | 322.595 | 327.48 | 320.685 | 324.42 | 701,713 | +1.15% |
| 2026-10-29 | 321.63 | 327.02 | 311.35 | 320.73 | 996,655 | -0.28% |
| 2026-10-28 | 322.6 | 324.78 | 318.595 | 321.63 | 769,207 | +0.62% |
| 2026-10-27 | 320.7 | 321.34 | 314.675 | 319.66 | 609,667 | -1.54% |
| 2026-10-26 | 325.01 | 326.97 | 321.67 | 324.67 | 517,799 | -0.10% |
| 2026-10-23 | 330.72 | 333.01 | 324.01 | 325.01 | 542,231 | -2.16% |
| 2026-10-22 | 320.39 | 332.59 | 319.81 | 332.18 | 523,016 | +4.58% |
| 2026-10-21 | 319.15 | 320.41 | 314.58 | 317.62 | 491,592 | -0.35% |
| 2026-10-20 | 316.99 | 322.435 | 316.15 | 318.72 | 336,770 | +1.36% |
| 2026-10-19 | 313.56 | 316.285 | 311.87 | 314.45 | 382,641 | -0.33% |
| 2026-10-16 | 313.04 | 316.905 | 312.18 | 315.49 | 427,854 | +1.65% |
| 2026-10-15 | 302.86 | 315 | 302.74 | 310.36 | 514,453 | +4.47% |
| 2026-10-14 | 298.45 | 300.55 | 295.365 | 297.09 | 528,459 | +0.01% |
| 2026-10-13 | 299.61 | 301.28 | 296.275 | 297.07 | 494,007 | -0.46% |
| 2026-10-12 | 296.89 | 299.6 | 296.42 | 298.43 | 331,859 | +0.73% |
| 2026-10-09 | 298.18 | 300.27 | 292.025 | 296.26 | 404,696 | -0.54% |
| 2026-10-08 | 291.92 | 299.585 | 289.593 | 297.86 | 498,027 | +2.47% |
| 2026-10-07 | 290.47 | 294.14 | 289.99 | 290.67 | 435,139 | -0.45% |
| 2026-10-06 | 284.74 | 293.1 | 284.61 | 291.98 | 408,885 | +1.34% |
| 2026-10-05 | 286.74 | 288.9 | 283.415 | 288.11 | 722,559 | -0.17% |
| 2026-10-02 | 289.67 | 292.12 | 286.74 | 288.61 | 463,976 | -1.03% |
| 2026-10-01 | 290.73 | 294.37 | 290.18 | 291.6 | 485,789 | +1.17% |
| 2026-09-30 | 287.81 | 289.97 | 286.61 | 288.23 | 670,234 | +0.22% |
| 2026-09-29 | 290.14 | 291.65 | 286.26 | 288.57 | 660,366 | -1.21% |
| 2026-09-28 | 292.88 | 294.32 | 290.23 | 292.11 | 629,932 | -0.64% |
| 2026-09-25 | 296.55 | 298.125 | 292.05 | 293.99 | 586,945 | +0.12% |
| 2026-09-24 | 299.63 | 303.98 | 293.115 | 293.63 | 481,077 | -1.79% |
| 2026-09-23 | 300.66 | 303.75 | 298.65 | 298.99 | 493,633 | -0.91% |
| 2026-09-22 | 307.32 | 308.09 | 296.34 | 301.73 | 581,766 | -1.66% |
| 2026-09-21 | 310.25 | 311.445 | 306.44 | 306.82 | 440,463 | -1.02% |
| 2026-09-18 | 310.34 | 312.915 | 307.03 | 309.98 | 1,828,704 | -0.32% |
| 2026-09-17 | 312.95 | 313.74 | 309.12 | 310.99 | 354,647 | -0.61% |
| 2026-09-16 | 320.26 | 322.185 | 310.38 | 312.91 | 530,514 | -2.81% |
| 2026-09-15 | 321.91 | 326.383 | 319.81 | 321.97 | 457,156 | -0.54% |
| 2026-09-14 | 318.6 | 325.41 | 318.6 | 323.71 | 420,529 | +2.57% |
| 2026-09-11 | 317.57 | 318.105 | 311.481 | 315.61 | 369,977 | +0.06% |
| 2026-09-10 | 313.58 | 317.22 | 312.605 | 315.41 | 308,977 | +0.54% |
| 2026-09-09 | 323.3 | 323.955 | 312.54 | 313.72 | 523,771 | -3.57% |
| 2026-09-08 | 329.16 | 330.65 | 324.655 | 325.34 | 381,995 | -2.81% |
| 2026-09-04 | 338.01 | 340.23 | 334.15 | 334.74 | 508,259 | -2.14% |
| 2026-09-03 | 340.13 | 344.3 | 338.5 | 342.06 | 369,911 | +1.28% |
| 2026-09-02 | 337.65 | 340.46 | 334.15 | 337.73 | 270,109 | +0.97% |
| 2026-09-01 | 341.12 | 342.825 | 333.3 | 334.47 | 414,955 | -1.21% |
| 2026-08-31 | 341.41 | 342.835 | 337.755 | 338.55 | 487,987 | -1.51% |
| 2026-08-28 | 341.28 | 345.78 | 340.285 | 343.75 | 311,422 | +1.23% |
| 2026-08-27 | 339.94 | 342.09 | 336.45 | 339.58 | 518,058 | -1.03% |
| 2026-08-26 | 346.33 | 348.58 | 342.5 | 343.12 | 430,579 | -1.07% |
| 2026-08-25 | 348.48 | 351.51 | 345.73 | 346.82 | 536,176 | -1.12% |
| 2026-08-24 | 344.99 | 351.17 | 343.36 | 350.75 | 415,670 | +2.56% |
| 2026-08-21 | 343.05 | 344.97 | 340.035 | 341.99 | 499,434 | +0.25% |
| 2026-08-20 | 335.46 | 342.76 | 333.98 | 341.15 | 458,808 | +1.70% |
| 2026-08-19 | 329.15 | 337.98 | 329.15 | 335.46 | 468,647 | +2.31% |
| 2026-08-18 | 329.85 | 333.65 | 327.78 | 327.9 | 388,021 | +0.56% |
| 2026-08-17 | 329.6 | 332.91 | 325.66 | 326.06 | 557,570 | -1.67% |
| 2026-08-14 | 334.83 | 335.19 | 329.57 | 331.59 | 729,245 | -0.72% |
| 2026-08-13 | 340.74 | 342.89 | 331.34 | 333.99 | 856,432 | -1.85% |
| 2026-08-12 | 338.62 | 342.895 | 336.955 | 340.29 | 516,578 | -0.61% |
| 2026-08-11 | 341.86 | 344.785 | 338.93 | 342.39 | 376,956 | -0.18% |
| 2026-08-10 | 342.17 | 345.52 | 338.31 | 343.01 | 525,783 | -0.52% |
| 2026-08-07 | 340 | 345.51 | 335.655 | 344.82 | 421,621 | +1.41% |
| 2026-08-06 | 341.65 | 342 | 335.54 | 340.01 | 444,366 | +0.57% |
| 2026-08-05 | 343.03 | 343.15 | 337.34 | 338.07 | 409,409 | -0.46% |
| 2026-08-04 | 333.48 | 340.64 | 333.48 | 339.63 | 637,122 | -0.59% |
| 2026-08-03 | 336.33 | 344.335 | 336.33 | 341.63 | 782,585 | +1.70% |
| 2026-07-31 | 332.68 | 337.77 | 330.46 | 335.92 | 855,382 | -0.04% |
| 2026-07-30 | 339.26 | 343.33 | 323.09 | 336.05 | 1,135,946 | +6.37% |
| 2026-07-29 | 314.34 | 321.23 | 307.795 | 315.93 | 847,263 | -0.07% |
| 2026-07-28 | 304.82 | 317.42 | 304.025 | 316.16 | 730,305 | +4.47% |
| 2026-07-27 | 294.67 | 303.79 | 293.14 | 302.64 | 462,378 | +2.55% |
| 2026-07-24 | 289.24 | 295.53 | 287.53 | 295.11 | 324,755 | +2.34% |
| 2026-07-23 | 287.34 | 289.08 | 284.8 | 288.37 | 519,938 | +0.65% |
| 2026-07-22 | 290.16 | 291.23 | 283.77 | 286.51 | 490,027 | -0.80% |
| 2026-07-21 | 289.56 | 293.55 | 286.56 | 288.82 | 405,375 | -1.53% |
| 2026-07-20 | 292.34 | 294.125 | 290.26 | 293.3 | 517,038 | -0.04% |
| 2026-07-17 | 297.43 | 302 | 292.68 | 293.43 | 653,637 | -0.31% |
| 2026-07-16 | 288.32 | 294.71 | 287.945 | 294.33 | 380,893 | +3.23% |
| 2026-07-15 | 287.51 | 290.725 | 282.81 | 285.12 | 501,024 | -1.25% |
| 2026-07-14 | 291.43 | 293.6 | 288.4 | 288.74 | 666,805 | -2.30% |
| 2026-07-13 | 292.65 | 296.8 | 291.15 | 295.55 | 436,633 | +2.04% |
| 2026-07-10 | 290.58 | 292.18 | 286.94 | 289.65 | 385,206 | +0.18% |
| 2026-07-09 | 291 | 293.735 | 288 | 289.13 | 512,923 | -1.18% |
| 2026-07-08 | 295.43 | 295.43 | 290.75 | 292.58 | 556,533 | -0.45% |
| 2026-07-07 | 292.31 | 296.195 | 290.22 | 293.9 | 564,499 | +2.17% |
| 2026-07-06 | 284.16 | 289.65 | 282.075 | 287.66 | 874,100 | +0.50% |
| 2026-07-02 | 276.75 | 286.94 | 275.72 | 286.22 | 585,097 | +4.06% |
| 2026-07-01 | 263.94 | 276.86 | 263.15 | 275.04 | 695,053 | +5.23% |
| 2026-06-30 | 261.88 | 263.145 | 258.06 | 261.37 | 714,506 | -0.90% |
| 2026-06-29 | 263.21 | 266.37 | 262.919 | 264.7 | 599,691 | -0.28% |
| 2026-06-26 | 256.33 | 266.68 | 256.33 | 265.43 | 859,390 | +3.00% |
| 2026-06-25 | 261.08 | 264 | 257.05 | 257.69 | 495,830 | -1.46% |
| 2026-06-24 | 258.55 | 262.79 | 257.56 | 261.5 | 533,044 | +1.53% |
| 2026-06-23 | 256.75 | 258.92 | 254.73 | 257.55 | 652,053 | +1.81% |
| 2026-06-22 | 253.85 | 256.3 | 250.241 | 252.97 | 763,574 | -0.87% |
| 2026-06-18 | 260.62 | 261.76 | 251.76 | 255.2 | 1,360,300 | -1.86% |
| 2026-06-17 | 257.64 | 263.91 | 257.2 | 260.03 | 995,583 | +0.15% |
| 2026-06-16 | 259.52 | 260.653 | 257.525 | 259.65 | 531,636 | +0.70% |
| 2026-06-15 | 262.82 | 263.41 | 256.93 | 257.85 | 525,117 | -1.82% |
| 2026-06-12 | 261.79 | 265.16 | 259.65 | 262.63 | 588,024 | +0.71% |
| 2026-06-11 | 263.89 | 264.725 | 260.635 | 260.79 | 577,000 | -1.18% |
| 2026-06-10 | 263.59 | 267.74 | 261.5 | 263.91 | 727,754 | +1.05% |
| 2026-06-09 | 256.35 | 263.29 | 254.09 | 261.16 | 932,155 | +1.18% |
| 2026-06-08 | 262.85 | 264.5 | 258.09 | 258.12 | 674,548 | -2.06% |
| 2026-06-05 | 260.58 | 264.7 | 259.72 | 263.54 | 663,541 | +1.91% |
| 2026-06-04 | 255.15 | 261.19 | 255.15 | 258.59 | 704,893 | +3.03% |
| 2026-06-03 | 254.38 | 256 | 249.17 | 250.98 | 787,252 | -2.12% |
| 2026-06-02 | 256.18 | 257.54 | 252.395 | 256.41 | 664,196 | -0.25% |
| 2026-06-01 | 248.54 | 257.62 | 248.54 | 257.04 | 681,470 | +2.95% |
| 2026-05-29 | 250.74 | 253.076 | 248.97 | 249.67 | 880,460 | -0.93% |
| 2026-05-28 | 252.77 | 255.74 | 251.21 | 252.01 | 701,404 | -0.80% |
| 2026-05-27 | 255.35 | 260.955 | 251.75 | 254.04 | 615,878 | -0.90% |
| 2026-05-26 | 256.42 | 259.43 | 255.563 | 256.35 | 506,826 | -0.41% |
| 2026-05-22 | 256.98 | 259.25 | 255.675 | 257.4 | 489,568 | -0.32% |
| 2026-05-21 | 251.97 | 258.48 | 249.845 | 258.23 | 581,823 | +1.65% |
| 2026-05-20 | 252.66 | 254.95 | 249.34 | 254.05 | 629,637 | -0.06% |
| 2026-05-19 | 257.58 | 261.48 | 253.45 | 254.2 | 791,081 | -1.04% |
| 2026-05-18 | 248.96 | 258.689 | 248.96 | 256.86 | 839,820 | +3.41% |
| 2026-05-15 | 248.62 | 251.927 | 247.72 | 248.38 | 1,112,340 | +0.30% |
| 2026-05-14 | 242.73 | 248.76 | 240.615 | 247.64 | 1,002,068 | +2.28% |
| 2026-05-13 | 248.13 | 250.51 | 240.625 | 242.12 | 1,059,424 | -3.71% |