Willis Towers Watson Public Limited CompanyWTWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $320.69 | $321.17 | $314.72 | $315.69 | 715,736 |
| 12/1/2025 | $319.53 | $324.43 | $319.53 | $320.79 | 725,036 |
| 11/28/2025 | $320.71 | $322.88 | $319.68 | $321.00 | 252,900 |
| 11/26/2025 | $320.13 | $322.20 | $320.00 | $321.23 | 527,834 |
| 11/25/2025 | $319.84 | $324.44 | $319.69 | $320.62 | 670,941 |
| 11/24/2025 | $315.74 | $319.00 | $313.86 | $317.52 | 1.09M |
| 11/21/2025 | $315.44 | $319.97 | $314.58 | $315.05 | 726,200 |
| 11/20/2025 | $317.55 | $320.11 | $314.60 | $314.88 | 558,167 |
| 11/19/2025 | $320.48 | $321.40 | $314.35 | $317.37 | 592,626 |
| 11/18/2025 | $319.52 | $323.26 | $317.36 | $319.52 | 473,521 |
| 11/17/2025 | $323.18 | $324.05 | $318.41 | $318.60 | 742,000 |
| 11/14/2025 | $325.60 | $328.54 | $321.12 | $322.13 | 707,100 |
| 11/13/2025 | $319.61 | $324.56 | $317.90 | $324.30 | 902,700 |
| 11/12/2025 | $320.77 | $323.84 | $318.82 | $320.05 | 939,200 |
| 11/11/2025 | $321.69 | $323.31 | $317.62 | $322.14 | 660,900 |
| 11/10/2025 | $323.99 | $326.90 | $321.15 | $321.61 | 640,500 |
| 11/7/2025 | $323.78 | $328.67 | $323.78 | $326.05 | 504,200 |
| 11/6/2025 | $321.57 | $326.46 | $321.57 | $322.20 | 599,826 |
| 11/5/2025 | $323.02 | $326.68 | $322.85 | $323.06 | 709,633 |
| 11/4/2025 | $314.73 | $323.64 | $312.85 | $322.81 | 675,000 |
| 11/3/2025 | $312.17 | $316.42 | $308.21 | $314.00 | 1.26M |
| 10/31/2025 | $312.57 | $316.22 | $311.70 | $313.10 | 950,700 |
| 10/30/2025 | $324.94 | $325.54 | $313.19 | $317.00 | 1.13M |
| 10/29/2025 | $316.94 | $319.42 | $314.04 | $317.54 | 966,700 |
| 10/28/2025 | $325.24 | $325.24 | $319.70 | $320.37 | 696,600 |
| 10/27/2025 | $327.33 | $329.09 | $324.98 | $326.86 | 639,128 |
| 10/24/2025 | $332.23 | $332.36 | $326.99 | $328.34 | 487,800 |
| 10/23/2025 | $335.72 | $337.29 | $329.65 | $331.38 | 775,228 |
| 10/22/2025 | $331.59 | $334.03 | $329.61 | $333.78 | 374,518 |
| 10/21/2025 | $329.49 | $331.81 | $328.76 | $330.42 | 411,000 |
| 10/20/2025 | $332.38 | $332.38 | $329.12 | $330.05 | 329,200 |
| 10/17/2025 | $329.04 | $332.40 | $327.46 | $330.15 | 455,601 |
| 10/16/2025 | $334.31 | $335.83 | $324.41 | $328.00 | 765,300 |
| 10/15/2025 | $340.82 | $343.56 | $330.22 | $339.42 | 349,828 |
| 10/14/2025 | $337.76 | $345.14 | $337.76 | $343.31 | 365,300 |