Willis Towers Watson Public Limited Company - 0Y4Q.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	295.83	301.76	301.76	305.45	295.83	1,297
February 19, 2026	307.36	303.9	303.9	307.36	301.41	267
February 18, 2026	297.06	299.31	299.31	300.42	296.45	265
February 17, 2026	288.05	294.01	294.01	296.59	288.05	296
February 13, 2026	287.05	289.5	289.5	291.06	283.61	300
February 12, 2026	280.46	278.15	278.15	282.87	276.33	880
February 11, 2026	292.66	283.2	283.2	293.89	277.86	636
February 10, 2026	290	289.33	287.03	295.03	284.61	522
February 09, 2026	329.38	315.38	315.38	329.52	314.68	1,582
February 06, 2026	332.19	329.58	329.58	333.87	328.33	1,252
February 05, 2026	344.99	328	328	344.99	326.5	1,099
February 04, 2026	338.63	341.88	341.88	343.67	335.89	902
February 03, 2026	321	330.54	330.54	335.57	315	571
February 02, 2026	322	316.92	316.92	322	316.92	1,014
January 30, 2026	315.39	314.79	314.79	315.39	314.79	28
January 29, 2026	316.05	315.62	315.62	318.31	315.62	306
January 28, 2026	312.76	314.66	314.66	318.1	312.76	307
January 27, 2026	318.2	315.15	315.15	318.2	312.12	790
January 26, 2026	322	321.93	321.93	325.12	319.07	54
January 23, 2026	321.26	322.32	322.32	322.53	320.72	87
January 22, 2026	318.5	320.22	320.22	320.6	318.5	1,222
January 21, 2026	319.67	318.5	318.5	322.78	318.5	415
January 20, 2026	327.48	325.66	325.66	327.49	325.66	12
January 16, 2026	326.01	328.78	328.78	329.65	325.84	201
January 15, 2026	329.03	327.78	327.78	329.65	327.78	169
January 14, 2026	329.08	328.12	328.12	330.64	327.72	324
January 13, 2026	333.99	324.72	324.72	333.99	324.72	137
January 12, 2026	331.79	331.04	331.04	331.88	329.76	156
January 09, 2026	332.81	328.91	328.91	332.81	328.91	69
January 08, 2026	337.58	337.61	337.61	337.61	335.98	616
January 07, 2026	333.08	332.46	332.46	334.14	330.92	493
January 06, 2026	334.65	331.51	331.51	335.33	331.51	337
January 05, 2026	329.05	333.33	333.33	333.33	328.98	291
January 02, 2026	325.45	323.74	326.83	327.46	323.74	154
December 31, 2025	333.3	333.3	333.3	333.3	333.3	37
December 30, 2025	335.21	333.32	333.32	335.21	332.83	52
December 29, 2025	334.3	334.2	333.28	334.3	334.2	131
December 24, 2025	334.68	334.98	334.98	335.81	331.02	205
December 23, 2025	331.9	331.88	331.88	332.62	331.88	216
December 22, 2025	331.86	335.38	335.38	335.38	331.86	183
December 19, 2025	329.63	332.22	332.22	332.76	329.63	147
December 18, 2025	330.55	330.93	330.93	330.93	330.55	173
December 17, 2025	330.79	330.5	330.5	330.79	329.51	458
December 16, 2025	330.8	329.84	329.84	331.19	329.73	502
December 15, 2025	329.04	329.24	329.24	329.91	328.1	368
December 12, 2025	325.68	324.83	324.83	327.86	324.23	341
December 11, 2025	315.58	323.85	323.54	324.94	315.02	1,033
December 10, 2025	320.81	319.58	319.58	320.81	319.58	99
December 09, 2025	319.8	323.11	323.11	323.11	319.8	866
December 08, 2025	317.79	319.83	319.83	320.7	317.79	228
December 05, 2025	318.9	319.25	319.25	319.85	318.33	288
December 04, 2025	318.2	319.26	319.26	319.26	318.13	40
December 03, 2025	317.9	315.12	315.12	317.9	315.01	261
December 02, 2025	319.16	318.1	318.1	319.16	316.5	232
December 01, 2025	315.59	320.47	320.47	320.7	315.59	3,821
November 28, 2025	321.3	321.77	321.77	321.95	321.14	363
November 26, 2025	321.38	321.47	321.15	325.55	320.01	475
November 25, 2025	321.46	322.7	322.7	324.07	321.46	549
November 24, 2025	314.56	316.94	316.94	317.9	314.56	582
November 21, 2025	315.53	317.02	317.02	317.02	315.53	355

Willis Towers Watson Public Limited Company (0Y4Q.L) LSE