Willis Towers Watson Publ... (WTW)
337.59
0.59 (0.18%)
At close: Apr 02, 2025, 3:59 PM
328.04
-2.83%
After-hours: Apr 02, 2025, 07:34 PM EDT
Willis Towers Watson Public Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 338.99 | 340.96 | 335.76 | 337.00 | -0.95 | -0.28% | 813,431 |
| Mar 31, 2025 | 337.30 | 341.69 | 334.80 | 337.95 | 0.79 | 0.23% | 1,105,608 |
| Mar 28, 2025 | 340.84 | 342.54 | 336.79 | 337.16 | -3.72 | -1.09% | 524,424 |
| Mar 27, 2025 | 339.32 | 341.86 | 338.16 | 340.88 | 2.29 | 0.68% | 607,800 |
| Mar 26, 2025 | 339.69 | 340.84 | 337.00 | 338.59 | 0.66 | 0.20% | 317,100 |
| Mar 25, 2025 | 338.65 | 340.00 | 334.54 | 337.93 | 0.71 | 0.21% | 534,400 |
| Mar 24, 2025 | 334.83 | 338.39 | 334.13 | 337.22 | 4.51 | 1.36% | 597,800 |
| Mar 21, 2025 | 334.21 | 335.19 | 329.62 | 332.71 | -1.80 | -0.54% | 892,600 |
| Mar 20, 2025 | 334.38 | 336.69 | 330.26 | 334.51 | 0.00 | 0.00% | 418,112 |
| Mar 19, 2025 | 333.97 | 336.60 | 332.78 | 334.51 | -0.46 | -0.14% | 603,246 |
| Mar 18, 2025 | 332.50 | 337.34 | 332.50 | 334.97 | 6.64 | 2.02% | 648,212 |
| Mar 17, 2025 | 323.90 | 329.00 | 323.90 | 328.33 | 3.72 | 1.15% | 484,600 |
| Mar 14, 2025 | 320.75 | 325.21 | 317.02 | 324.61 | 5.51 | 1.73% | 627,400 |
| Mar 13, 2025 | 321.14 | 323.53 | 318.66 | 319.10 | -2.00 | -0.62% | 467,900 |
| Mar 12, 2025 | 326.20 | 328.33 | 317.89 | 321.10 | -5.42 | -1.66% | 782,820 |
| Mar 11, 2025 | 333.52 | 334.19 | 325.22 | 326.52 | -5.48 | -1.65% | 578,716 |
| Mar 10, 2025 | 330.50 | 335.87 | 327.52 | 332.00 | 1.11 | 0.34% | 508,323 |
| Mar 7, 2025 | 330.46 | 332.05 | 327.14 | 330.89 | 0.46 | 0.14% | 463,845 |
| Mar 6, 2025 | 333.03 | 333.16 | 328.89 | 330.43 | -4.07 | -1.22% | 636,800 |
| Mar 5, 2025 | 331.94 | 336.28 | 331.94 | 334.50 | 0.56 | 0.17% | 629,112 |
| Mar 4, 2025 | 340.50 | 344.14 | 333.39 | 333.94 | -6.42 | -1.89% | 470,100 |
| Mar 3, 2025 | 340.10 | 342.17 | 338.53 | 340.36 | 0.71 | 0.21% | 535,400 |
| Feb 28, 2025 | 336.20 | 339.89 | 334.73 | 339.65 | 4.36 | 1.30% | 547,600 |
| Feb 27, 2025 | 335.49 | 339.12 | 334.42 | 335.29 | -1.05 | -0.31% | 736,200 |
| Feb 26, 2025 | 332.79 | 338.46 | 330.85 | 336.34 | 3.52 | 1.06% | 700,200 |
| Feb 25, 2025 | 330.78 | 333.22 | 328.29 | 332.82 | 4.62 | 1.41% | 702,517 |
| Feb 24, 2025 | 324.78 | 330.77 | 324.38 | 328.20 | 2.25 | 0.69% | 614,400 |
| Feb 21, 2025 | 323.92 | 326.14 | 321.31 | 325.95 | 1.22 | 0.38% | 759,345 |
| Feb 20, 2025 | 324.06 | 325.63 | 321.99 | 324.73 | -0.90 | -0.28% | 388,700 |
| Feb 19, 2025 | 322.49 | 327.33 | 321.69 | 325.63 | 3.36 | 1.04% | 541,400 |
| Feb 18, 2025 | 321.81 | 322.87 | 320.40 | 322.27 | 1.87 | 0.58% | 470,600 |
| Feb 14, 2025 | 324.56 | 325.01 | 320.19 | 320.40 | -1.88 | -0.58% | 561,000 |
| Feb 13, 2025 | 320.24 | 322.70 | 319.29 | 322.28 | 3.32 | 1.04% | 456,724 |
| Feb 12, 2025 | 318.87 | 320.76 | 316.84 | 318.96 | -0.27 | -0.08% | 652,324 |
| Feb 11, 2025 | 326.33 | 326.33 | 318.69 | 319.23 | -5.95 | -1.83% | 667,928 |
| Feb 10, 2025 | 326.79 | 326.79 | 321.59 | 325.18 | -0.61 | -0.19% | 451,400 |
| Feb 7, 2025 | 327.04 | 329.73 | 324.93 | 325.79 | -1.12 | -0.34% | 466,307 |
| Feb 6, 2025 | 323.11 | 327.12 | 319.55 | 326.91 | 6.26 | 1.95% | 641,922 |
| Feb 5, 2025 | 329.88 | 329.88 | 318.72 | 320.65 | 0.34 | 0.11% | 942,700 |
| Feb 4, 2025 | 312.05 | 326.68 | 303.15 | 320.31 | -10.36 | -3.13% | 1,494,249 |
| Feb 3, 2025 | 329.45 | 332.67 | 325.72 | 330.67 | 1.10 | 0.33% | 700,900 |
| Jan 31, 2025 | 328.99 | 333.75 | 328.63 | 329.57 | -0.26 | -0.08% | 498,927 |
| Jan 30, 2025 | 325.51 | 330.93 | 325.00 | 329.83 | 5.29 | 1.63% | 466,412 |
| Jan 29, 2025 | 324.50 | 327.21 | 323.24 | 324.54 | -1.53 | -0.47% | 267,641 |
| Jan 28, 2025 | 329.44 | 331.95 | 326.00 | 326.07 | -3.37 | -1.02% | 511,200 |
| Jan 27, 2025 | 323.98 | 330.18 | 321.38 | 329.44 | 7.07 | 2.19% | 484,000 |
| Jan 24, 2025 | 319.70 | 322.78 | 318.98 | 322.37 | 3.37 | 1.06% | 303,300 |
| Jan 23, 2025 | 320.86 | 321.60 | 316.21 | 319.00 | -1.67 | -0.52% | 327,001 |
| Jan 22, 2025 | 322.72 | 322.72 | 319.75 | 320.67 | -1.82 | -0.56% | 450,309 |
| Jan 21, 2025 | 320.82 | 323.99 | 320.36 | 322.49 | 1.84 | 0.57% | 510,422 |