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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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