Willis Towers Watson PLC (WTW) Historical Stock Data
334.52 ↑2.22 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WTW is up 0.04% a day on average. There have been 19 days where Willis Towers Watson PLC closed green and 11 days where WTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 333.62 | 334.52 | ↑$0.90 (0.27%) | 331.59 | 336.99 | 235.62K |
| 2025-12-23 | 333.00 | 332.30 | ↓$0.70 (-0.21%) | 330.85 | 334.67 | 550.20K |
| 2025-12-22 | 330.98 | 332.40 | ↑$1.42 (0.43%) | 330.98 | 336.18 | 665.53K |
| 2025-12-19 | 330.04 | 332.56 | ↑$2.52 (0.76%) | 328.75 | 335.00 | 1.92M |
| 2025-12-18 | 329.19 | 329.65 | ↑$0.46 (0.14%) | 328.27 | 331.49 | 486.01K |
| 2025-12-17 | 328.71 | 329.84 | ↑$1.13 (0.34%) | 326.21 | 331.38 | 643.54K |
| 2025-12-16 | 333.99 | 329.76 | ↓$4.23 (-1.27%) | 326.94 | 333.99 | 708.47K |
| 2025-12-15 | 328.38 | 330.77 | ↑$2.39 (0.73%) | 325.39 | 330.84 | 749.84K |
| 2025-12-12 | 327.75 | 326.93 | ↓$0.82 (-0.25%) | 324.10 | 328.90 | 709.55K |
| 2025-12-11 | 317.04 | 325.58 | ↑$8.54 (2.69%) | 314.07 | 326.58 | 1M |
| 2025-12-10 | 322.79 | 315.00 | ↓$7.79 (-2.41%) | 312.52 | 322.79 | 1.19M |
| 2025-12-09 | 319.38 | 322.22 | ↑$2.85 (0.89%) | 318.07 | 324.99 | 704.01K |
| 2025-12-08 | 318.34 | 320.37 | ↑$2.03 (0.64%) | 316.80 | 321.24 | 687.66K |
| 2025-12-05 | 319.66 | 320.70 | ↑$1.04 (0.33%) | 317.88 | 321.57 | 596K |
| 2025-12-04 | 316.69 | 320.00 | ↑$3.31 (1.05%) | 315.90 | 320.33 | 445.63K |
| 2025-12-03 | 315.88 | 316.53 | ↑$0.65 (0.21%) | 314.48 | 318.20 | 610.44K |
| 2025-12-02 | 320.69 | 315.69 | ↓$5.00 (-1.56%) | 314.72 | 321.17 | 715.74K |
| 2025-12-01 | 319.53 | 320.79 | ↑$1.26 (0.39%) | 319.53 | 324.43 | 725.04K |
| 2025-11-28 | 320.71 | 321.00 | ↑$0.29 (0.09%) | 319.68 | 322.88 | 252.86K |
| 2025-11-26 | 320.13 | 321.23 | ↑$1.10 (0.34%) | 320.00 | 322.20 | 527.83K |
| 2025-11-25 | 319.84 | 320.62 | ↑$0.78 (0.24%) | 319.69 | 324.44 | 670.94K |
| 2025-11-24 | 315.74 | 317.52 | ↑$1.78 (0.56%) | 313.86 | 319.00 | 1.09M |
| 2025-11-21 | 315.44 | 315.05 | ↓$0.39 (-0.12%) | 314.58 | 319.97 | 726.20K |
| 2025-11-20 | 317.55 | 314.88 | ↓$2.67 (-0.84%) | 314.60 | 320.11 | 558.17K |
| 2025-11-19 | 320.48 | 317.37 | ↓$3.11 (-0.97%) | 314.35 | 321.40 | 592.63K |
| 2025-11-18 | 319.52 | 319.52 | ↑$0.00 (0.00%) | 317.36 | 323.26 | 473.52K |
| 2025-11-17 | 323.18 | 318.60 | ↓$4.58 (-1.42%) | 318.41 | 324.05 | 741.76K |
| 2025-11-14 | 325.60 | 322.13 | ↓$3.47 (-1.07%) | 321.12 | 328.54 | 707.06K |
| 2025-11-13 | 319.61 | 324.30 | ↑$4.69 (1.47%) | 317.90 | 324.56 | 0.90M |
| 2025-11-12 | 320.77 | 320.05 | ↓$0.72 (-0.22%) | 318.82 | 323.84 | 0.94M |
Create an account or log in to view more rows.
$WTW taking off soon
$WTW bear trap?
$WTW we want higher!!!
$WTW Take it Bears !
$WTW omg lol
$WTW Good morning traders
$WTW Buy the dip.
$WTW great sale!!!! Buy buy buy
$WTW run it!
$WTW when this finally break out we could see huge upside