Willis Towers Watson Public Limited Company Ordinary Shares
WTW · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $317.57 | $318.11 | $311.48 | $315.61 | +0.06% | 369.98K |
| Sep 10, 2026 | $313.58 | $317.22 | $312.61 | $315.41 | +0.54% | 308.98K |
| Sep 9, 2026 | $323.30 | $323.96 | $312.54 | $313.72 | -3.57% | 523.77K |
| Sep 8, 2026 | $329.16 | $330.65 | $324.66 | $325.34 | -2.81% | 382.00K |
| Sep 4, 2026 | $338.01 | $340.23 | $334.15 | $334.74 | -2.14% | 508.26K |
| Sep 3, 2026 | $340.13 | $344.30 | $338.50 | $342.06 | +1.28% | 369.91K |
| Sep 2, 2026 | $337.65 | $340.46 | $334.15 | $337.73 | +0.97% | 270.11K |
| Sep 1, 2026 | $341.12 | $342.83 | $333.30 | $334.47 | -1.21% | 414.95K |
| Aug 31, 2026 | $341.41 | $342.84 | $337.76 | $338.55 | -1.51% | 487.99K |
| Aug 28, 2026 | $341.28 | $345.78 | $340.29 | $343.75 | +1.23% | 311.42K |
| Aug 27, 2026 | $339.94 | $342.09 | $336.45 | $339.58 | -1.03% | 518.06K |
| Aug 26, 2026 | $346.33 | $348.58 | $342.50 | $343.12 | -1.07% | 430.58K |
| Aug 25, 2026 | $348.48 | $351.51 | $345.73 | $346.82 | -1.12% | 536.18K |
| Aug 24, 2026 | $344.99 | $351.17 | $343.36 | $350.75 | +2.56% | 415.67K |
| Aug 21, 2026 | $343.05 | $344.97 | $340.04 | $341.99 | +0.25% | 499.43K |
| Aug 20, 2026 | $335.46 | $342.76 | $333.98 | $341.15 | +1.70% | 458.81K |
| Aug 19, 2026 | $329.15 | $337.98 | $329.15 | $335.46 | +2.31% | 468.65K |
| Aug 18, 2026 | $329.85 | $333.65 | $327.78 | $327.90 | +0.56% | 388.02K |
| Aug 17, 2026 | $329.60 | $332.91 | $325.66 | $326.06 | -1.67% | 557.57K |
| Aug 14, 2026 | $334.83 | $335.19 | $329.57 | $331.59 | -0.72% | 729.25K |
| Aug 13, 2026 | $340.74 | $342.89 | $331.34 | $333.99 | -1.85% | 856.43K |
| Aug 12, 2026 | $338.62 | $342.90 | $336.96 | $340.29 | -0.61% | 516.58K |
| Aug 11, 2026 | $341.86 | $344.79 | $338.93 | $342.39 | -0.18% | 376.96K |
| Aug 10, 2026 | $342.17 | $345.52 | $338.31 | $343.01 | -0.52% | 525.78K |
| Aug 7, 2026 | $340.00 | $345.51 | $335.66 | $344.82 | +1.41% | 421.62K |
| Aug 6, 2026 | $341.65 | $342.00 | $335.54 | $340.01 | +0.57% | 444.37K |
| Aug 5, 2026 | $343.03 | $343.15 | $337.34 | $338.07 | -0.46% | 409.41K |
| Aug 4, 2026 | $333.48 | $340.64 | $333.48 | $339.63 | -0.59% | 637.12K |
| Aug 3, 2026 | $336.33 | $344.34 | $336.33 | $341.63 | +1.70% | 782.59K |
| Jul 31, 2026 | $332.68 | $337.77 | $330.46 | $335.92 | -0.04% | 855.38K |
| Jul 30, 2026 | $339.26 | $343.33 | $323.09 | $336.05 | +6.37% | 1.14M |
| Jul 29, 2026 | $314.34 | $321.23 | $307.80 | $315.93 | -0.07% | 847.26K |
| Jul 28, 2026 | $304.82 | $317.42 | $304.03 | $316.16 | +4.47% | 730.30K |
| Jul 27, 2026 | $294.67 | $303.79 | $293.14 | $302.64 | +2.55% | 462.38K |
| Jul 24, 2026 | $289.24 | $295.53 | $287.53 | $295.11 | +2.34% | 324.75K |
| Jul 23, 2026 | $287.34 | $289.08 | $284.80 | $288.37 | +0.65% | 519.94K |
| Jul 22, 2026 | $290.16 | $291.23 | $283.77 | $286.51 | -0.80% | 490.03K |
| Jul 21, 2026 | $289.56 | $293.55 | $286.56 | $288.82 | -1.53% | 405.38K |
| Jul 20, 2026 | $292.34 | $294.13 | $290.26 | $293.30 | -0.04% | 517.04K |
| Jul 17, 2026 | $297.43 | $302.00 | $292.68 | $293.43 | -0.31% | 653.64K |
| Jul 16, 2026 | $288.32 | $294.71 | $287.95 | $294.33 | +3.23% | 380.89K |
| Jul 15, 2026 | $287.51 | $290.73 | $282.81 | $285.12 | -1.25% | 501.02K |
| Jul 14, 2026 | $291.43 | $293.60 | $288.40 | $288.74 | -2.30% | 666.80K |
| Jul 13, 2026 | $292.65 | $296.80 | $291.15 | $295.55 | +2.04% | 436.63K |
| Jul 10, 2026 | $290.58 | $292.18 | $286.94 | $289.65 | +0.18% | 385.21K |
| Jul 9, 2026 | $291.00 | $293.74 | $288.00 | $289.13 | -1.18% | 512.92K |
| Jul 8, 2026 | $295.43 | $295.43 | $290.75 | $292.58 | -0.45% | 556.53K |
| Jul 7, 2026 | $292.31 | $296.20 | $290.22 | $293.90 | +2.17% | 564.50K |
| Jul 6, 2026 | $284.16 | $289.65 | $282.08 | $287.66 | +0.50% | 874.10K |
| Jul 2, 2026 | $276.75 | $286.94 | $275.72 | $286.22 | +4.06% | 585.10K |
| Jul 1, 2026 | $263.94 | $276.86 | $263.15 | $275.04 | +5.23% | 695.05K |
| Jun 30, 2026 | $261.88 | $263.15 | $258.06 | $261.37 | -1.26% | 714.51K |
| Jun 29, 2026 | $263.21 | $266.37 | $262.92 | $264.70 | -0.28% | 599.69K |
| Jun 26, 2026 | $256.33 | $266.68 | $256.33 | $265.43 | +3.00% | 859.39K |
| Jun 25, 2026 | $261.08 | $264.00 | $257.05 | $257.69 | -1.46% | 495.83K |
| Jun 24, 2026 | $258.55 | $262.79 | $257.56 | $261.50 | +1.53% | 533.04K |
| Jun 23, 2026 | $256.75 | $258.92 | $254.73 | $257.55 | +1.81% | 652.05K |
| Jun 22, 2026 | $253.85 | $256.30 | $250.24 | $252.97 | -0.87% | 763.57K |
| Jun 18, 2026 | $260.62 | $261.76 | $251.76 | $255.20 | -1.86% | 1.36M |
| Jun 17, 2026 | $257.64 | $263.91 | $257.20 | $260.03 | — | 995.58K |
