Willis Towers Watson Public Limited CompanyWTWNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $305.10 | $307.24 | $302.55 | $304.12 | 784,858 |
| 2/27/2026 | $308.01 | $310.02 | $302.51 | $305.17 | 1.18M |
| 2/26/2026 | $298.00 | $308.54 | $296.90 | $308.29 | 796,700 |
| 2/25/2026 | $292.40 | $297.68 | $291.02 | $296.84 | 900,400 |
| 2/24/2026 | $290.52 | $294.91 | $289.21 | $291.27 | 715,742 |
| 2/23/2026 | $301.81 | $303.98 | $290.90 | $291.52 | 890,940 |
| 2/20/2026 | $301.96 | $306.41 | $298.70 | $301.81 | 828,132 |
| 2/19/2026 | $300.73 | $304.25 | $296.42 | $301.01 | 1.04M |
| 2/18/2026 | $295.95 | $302.40 | $295.95 | $301.92 | 1.12M |
| 2/17/2026 | $292.51 | $297.37 | $288.77 | $295.50 | 1.17M |
| 2/13/2026 | $283.00 | $291.81 | $281.44 | $287.74 | 1.86M |
| 2/12/2026 | $281.27 | $291.57 | $275.60 | $282.98 | 2.78M |
| 2/11/2026 | $287.53 | $290.29 | $277.54 | $280.09 | 2.25M |
| 2/10/2026 | $289.89 | $295.01 | $284.27 | $289.77 | 2.09M |
| 2/9/2026 | $327.61 | $330.67 | $283.60 | $290.09 | 2.08M |
| 2/6/2026 | $331.98 | $334.01 | $327.85 | $330.04 | 566,437 |
| 2/5/2026 | $339.29 | $342.71 | $326.27 | $327.32 | 1.02M |
| 2/4/2026 | $337.74 | $344.99 | $335.26 | $339.74 | 1.54M |
| 2/3/2026 | $327.23 | $337.63 | $324.00 | $335.10 | 1.69M |
| 2/2/2026 | $321.05 | $322.08 | $314.80 | $316.61 | 840,701 |
| 1/30/2026 | $315.42 | $317.76 | $314.03 | $317.47 | 670,200 |
| 1/29/2026 | $316.62 | $321.23 | $314.54 | $316.25 | 875,900 |
| 1/28/2026 | $312.72 | $316.04 | $312.07 | $314.33 | 343,650 |
| 1/27/2026 | $320.22 | $321.06 | $311.84 | $314.32 | 753,900 |
| 1/26/2026 | $324.02 | $327.00 | $321.08 | $322.00 | 326,629 |
| 1/23/2026 | $321.07 | $323.06 | $320.40 | $322.81 | 348,029 |
| 1/22/2026 | $318.41 | $322.50 | $317.46 | $322.47 | 368,826 |
| 1/21/2026 | $322.67 | $328.84 | $317.15 | $319.02 | 621,500 |
| 1/20/2026 | $327.43 | $329.99 | $321.54 | $321.79 | 385,600 |
| 1/16/2026 | $328.18 | $330.22 | $325.52 | $329.41 | 505,122 |
| 1/15/2026 | $329.06 | $329.67 | $326.49 | $328.49 | 487,900 |
| 1/14/2026 | $328.20 | $331.01 | $326.41 | $328.19 | 498,500 |
| 1/13/2026 | $329.84 | $329.84 | $323.03 | $327.42 | 535,122 |
| 1/12/2026 | $329.73 | $332.28 | $326.64 | $329.45 | 450,826 |
| 1/9/2026 | $332.42 | $334.23 | $328.53 | $330.26 | 359,000 |
| 1/8/2026 | $332.47 | $338.70 | $331.29 | $333.14 | 480,500 |
| 1/7/2026 | $335.50 | $335.50 | $330.10 | $331.38 | 439,300 |
| 1/6/2026 | $334.09 | $337.06 | $330.61 | $336.10 | 497,902 |
| 1/5/2026 | $325.41 | $335.88 | $325.00 | $334.60 | 540,000 |
| 1/2/2026 | $327.47 | $328.17 | $323.75 | $326.27 | 399,827 |
| 12/31/2025 | $332.20 | $333.57 | $328.44 | $328.60 | 324,500 |
| 12/30/2025 | $333.76 | $334.13 | $332.64 | $333.58 | 278,028 |
| 12/29/2025 | $335.23 | $335.96 | $332.91 | $334.15 | 351,000 |
| 12/26/2025 | $333.68 | $334.99 | $333.38 | $334.60 | 289,900 |
| 12/24/2025 | $333.62 | $336.99 | $331.59 | $334.52 | 235,616 |
| 12/23/2025 | $333.00 | $334.67 | $330.85 | $332.30 | 550,200 |
| 12/22/2025 | $330.98 | $336.18 | $330.98 | $332.40 | 665,526 |
| 12/19/2025 | $330.04 | $335.00 | $328.75 | $332.56 | 1.92M |
| 12/18/2025 | $329.19 | $331.49 | $328.27 | $329.65 | 486,010 |
| 12/17/2025 | $328.71 | $331.38 | $326.21 | $329.84 | 643,536 |
| 12/16/2025 | $333.99 | $333.99 | $326.94 | $329.76 | 708,500 |
| 12/15/2025 | $328.38 | $330.84 | $325.39 | $330.77 | 749,840 |
| 12/12/2025 | $327.75 | $328.90 | $324.10 | $326.93 | 709,600 |
| 12/11/2025 | $317.04 | $326.58 | $314.07 | $325.58 | 995,136 |
| 12/10/2025 | $322.79 | $322.79 | $312.52 | $315.00 | 1.19M |
| 12/9/2025 | $319.38 | $324.99 | $318.07 | $322.22 | 704,010 |
| 12/8/2025 | $318.34 | $321.24 | $316.80 | $320.37 | 687,700 |
| 12/5/2025 | $319.66 | $321.57 | $317.88 | $320.70 | 596,003 |
| 12/4/2025 | $316.69 | $320.33 | $315.90 | $320.00 | 445,632 |
| 12/3/2025 | $315.88 | $318.20 | $314.48 | $316.53 | 610,444 |