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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	317.34	317.32	317.32	317.34	316.45	69
November 19, 2025	320.04	318.66	318.66	320.04	314.94	279
November 18, 2025	319.45	319.52	319.52	323.23	319.31	253
November 17, 2025	322.29	320.81	320.81	322.29	320.81	44
November 14, 2025	326.49	323.07	323.07	329.03	321.62	191
November 13, 2025	319	322.99	322.99	323.35	319	533
November 12, 2025	324.59	319.99	319.99	324.59	319.61	532
November 11, 2025	321.91	319.98	320.23	323.24	318.6	78
November 10, 2025	323.93	323.94	323.94	327.04	323.72	143
November 07, 2025	326.61	327.56	327.56	328.03	325.84	360
November 06, 2025	321.64	323.41	323.41	324.56	321.64	440
November 05, 2025	322.07	325.92	325.92	326.02	322.07	292
November 04, 2025	313.7	322.64	322.64	322.81	313.7	241
November 03, 2025	312.52	315.81	315.81	315.81	310.27	91
October 31, 2025	309.16	315.01	315.01	315.95	309.16	44
October 30, 2025	323.71	317.74	317.74	323.71	317.74	245
October 29, 2025	318.33	319.24	319.24	319.24	317.29	241
October 28, 2025	323.8	320.55	320.55	323.95	320.55	410
October 27, 2025	327.9	327.91	327.91	329.03	327.26	214
October 24, 2025	332.47	328.64	328.64	332.47	328.41	143
October 23, 2025	334.64	335.29	335.29	335.29	332.93	116
October 22, 2025	330.79	332.73	332.73	332.73	330.79	3,750
October 21, 2025	330.44	330.39	330.39	331.01	330.39	102
October 20, 2025	332.76	332.12	332.12	332.76	332.12	3
October 17, 2025	330.18	330.24	330.24	331.81	328.02	93
October 16, 2025	328.34	328.7	328.7	328.7	325.16	284
October 15, 2025	339.54	340.23	339.69	343.11	334.51	288
October 14, 2025	338.39	338.96	338.96	340.98	338.39	263
October 13, 2025	335.24	336.13	336.13	337.43	332.46	532
October 10, 2025	338.06	338.72	338.72	338.8	335.88	109
October 09, 2025	343.02	339.82	339.82	343.07	339.82	337
October 08, 2025	349.15	348.21	348.21	349.15	346.36	341
October 07, 2025	347.65	348.4	348.4	352.16	347.65	473
October 06, 2025	347.67	346.3	346.3	350	346.3	81
October 03, 2025	347.14	348.28	348.28	348.28	347.14	174
October 02, 2025	342.41	346.88	346.88	347.23	342.37	75
October 01, 2025	344.58	344.21	344.21	345.44	343.97	178
September 30, 2025	343.34	344.22	344.22	345.23	343.34	308
September 29, 2025	342.8	342.33	342.33	342.8	340.15	283
September 26, 2025	345.1	341.86	341.86	345.1	340.95	560
September 25, 2025	344.22	339.21	339.21	345.05	339.21	200
September 24, 2025	341.24	343.82	343.82	343.87	340.94	276
September 23, 2025	339.85	338.51	338.51	340	338.08	372
September 22, 2025	335.8	336.55	336.55	336.55	335.3	110
September 19, 2025	332.95	339.78	339.78	340.54	331.72	229
September 18, 2025	332.06	333.52	333.52	334.09	328.55	273
September 17, 2025	334.03	335.19	335.19	335.19	329.56	107
September 16, 2025	333.68	332.19	332.19	333.68	324.93	174
September 15, 2025	338.35	338.23	338.23	338.89	336.24	206
September 12, 2025	340.73	338.25	338.25	341.67	335.65	848
September 11, 2025	331.48	336.63	336.63	336.63	326.54	74

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