Willis Towers Watson Public Limited Company Ordinary Shares
WTW · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $323.00 | $327.43 | $322.46 | $325.51 | +0.34% | 1.02M |
| Oct 30, 2026 | $322.60 | $327.48 | $320.69 | $324.42 | +1.15% | 701.71K |
| Oct 29, 2026 | $321.63 | $327.02 | $311.35 | $320.73 | -0.28% | 996.65K |
| Oct 28, 2026 | $322.60 | $324.78 | $318.60 | $321.63 | +0.62% | 769.21K |
| Oct 27, 2026 | $320.70 | $321.34 | $314.68 | $319.66 | -1.54% | 609.67K |
| Oct 26, 2026 | $325.01 | $326.97 | $321.67 | $324.67 | -0.10% | 517.80K |
| Oct 23, 2026 | $330.72 | $333.01 | $324.01 | $325.01 | -2.16% | 542.23K |
| Oct 22, 2026 | $320.39 | $332.59 | $319.81 | $332.18 | +4.58% | 523.02K |
| Oct 21, 2026 | $319.15 | $320.41 | $314.58 | $317.62 | -0.35% | 491.59K |
| Oct 20, 2026 | $316.99 | $322.44 | $316.15 | $318.72 | +1.36% | 336.77K |
| Oct 19, 2026 | $313.56 | $316.29 | $311.87 | $314.45 | -0.33% | 382.64K |
| Oct 16, 2026 | $313.04 | $316.91 | $312.18 | $315.49 | +1.65% | 427.85K |
| Oct 15, 2026 | $302.86 | $315.00 | $302.74 | $310.36 | +4.47% | 514.45K |
| Oct 14, 2026 | $298.45 | $300.55 | $295.37 | $297.09 | +0.01% | 528.46K |
| Oct 13, 2026 | $299.61 | $301.28 | $296.28 | $297.07 | -0.46% | 494.01K |
| Oct 12, 2026 | $296.89 | $299.60 | $296.42 | $298.43 | +0.73% | 331.86K |
| Oct 9, 2026 | $298.18 | $300.27 | $292.03 | $296.26 | -0.54% | 404.70K |
| Oct 8, 2026 | $291.92 | $299.59 | $289.59 | $297.86 | +2.47% | 498.03K |
| Oct 7, 2026 | $290.47 | $294.14 | $289.99 | $290.67 | -0.45% | 435.14K |
| Oct 6, 2026 | $284.74 | $293.10 | $284.61 | $291.98 | +1.34% | 408.88K |
| Oct 5, 2026 | $286.74 | $288.90 | $283.42 | $288.11 | -0.17% | 722.56K |
| Oct 2, 2026 | $289.67 | $292.12 | $286.74 | $288.61 | -1.03% | 463.98K |
| Oct 1, 2026 | $290.73 | $294.37 | $290.18 | $291.60 | +1.17% | 485.79K |
| Sep 30, 2026 | $287.81 | $289.97 | $286.61 | $288.23 | -0.12% | 670.23K |
| Sep 29, 2026 | $290.14 | $291.65 | $286.26 | $288.57 | -1.21% | 660.37K |
| Sep 28, 2026 | $292.88 | $294.32 | $290.23 | $292.11 | -0.64% | 629.93K |
| Sep 25, 2026 | $296.55 | $298.13 | $292.05 | $293.99 | +0.12% | 586.95K |
| Sep 24, 2026 | $299.63 | $303.98 | $293.12 | $293.63 | -1.79% | 481.08K |
| Sep 23, 2026 | $300.66 | $303.75 | $298.65 | $298.99 | -0.91% | 493.63K |
| Sep 22, 2026 | $307.32 | $308.09 | $296.34 | $301.73 | -1.66% | 581.77K |
| Sep 21, 2026 | $310.25 | $311.45 | $306.44 | $306.82 | -1.02% | 440.46K |
| Sep 18, 2026 | $310.34 | $312.92 | $307.03 | $309.98 | -0.32% | 1.83M |
| Sep 17, 2026 | $312.95 | $313.74 | $309.12 | $310.99 | -0.61% | 354.65K |
| Sep 16, 2026 | $320.26 | $322.19 | $310.38 | $312.91 | -2.81% | 530.51K |
| Sep 15, 2026 | $321.91 | $326.38 | $319.81 | $321.97 | -0.54% | 457.16K |
| Sep 14, 2026 | $318.60 | $325.41 | $318.60 | $323.71 | +2.57% | 420.53K |
| 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 | — | 525.78K |
