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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	329.05	330.05	330.05	330.48	328.37	124
August 15, 2025	334.02	331.76	331.76	335.19	330.01	180
August 14, 2025	331.81	331.42	331.42	335	331.07	182
August 13, 2025	331.19	334.79	334.79	334.79	327.52	3,900
August 12, 2025	329.58	329.11	329.11	331.03	328.22	469
August 11, 2025	329.3	329.15	329.15	329.63	326.43	131
August 08, 2025	327.17	325.32	325.32	328.29	324.46	340
August 07, 2025	327.3	327.14	327.14	327.77	324.89	834
August 06, 2025	324.62	325.7	325.7	325.97	321.84	244
August 05, 2025	320.76	323.44	323.44	324.7	320.76	249
August 04, 2025	316.51	316.63	316.63	321.12	315.17	287
August 01, 2025	313.3	314.73	315.09	315.73	310.88	619
July 31, 2025	289.74	316.61	316.61	318.06	289.74	211
July 30, 2025	301.73	302.42	302.42	303.28	301.23	70
July 29, 2025	307.71	303.92	303.92	309.45	299.11	389
July 28, 2025	312.57	311.37	311.37	313	310.35	143
July 25, 2025	311.87	312.44	312.44	314.06	309.27	70
July 24, 2025	309.35	311.65	311.65	311.65	306.47	47
July 23, 2025	309.12	309.97	309.97	309.97	305.55	60
July 22, 2025	303.79	306.76	306.76	308.24	303.73	78
July 21, 2025	308.7	307.4	307.4	309.77	306.34	93
July 18, 2025	307.39	309.42	309.42	309.42	306.59	246
July 17, 2025	306.12	304.89	304.89	307.34	304.08	675
July 16, 2025	305.67	306.79	306.79	308.72	301.15	176
July 15, 2025	307.83	306.98	306.98	308.62	304.98	389
July 14, 2025	305.17	310	310	310	301.74	16
July 11, 2025	308.21	307.73	307.73	309.52	300.78	160
July 10, 2025	309.04	308.73	308.73	309.27	305.19	396
July 09, 2025	304.95	306.12	306.12	306.25	302.57	534
July 08, 2025	305.46	304.39	304.39	307.44	302.4	236
July 07, 2025	305.64	307.4	307.4	307.97	305.53	103
July 03, 2025	304.91	306	306	307.02	299.49	508
July 02, 2025	304.97	302.35	302.35	307.61	301.24	3,845
July 01, 2025	306.9	306.62	306.62	307.61	303.48	137
June 30, 2025	304.46	304.45	303.87	305.46	300.75	83
June 27, 2025	302.1	303.02	302.1	304.3	300.95	267
June 26, 2025	301.37	300.72	299.81	301.4	297.7	196
June 25, 2025	299.99	300.24	299.33	303.87	298.94	87
June 24, 2025	303.3	300.75	299.84	304.37	299.69	460
June 23, 2025	300	301.52	300.6	301.76	298.23	17
June 20, 2025	299.43	300.68	300.68	303.15	297.69	278
June 18, 2025	297.81	298.28	298.28	300.12	296.28	96
June 17, 2025	295.09	296.05	296.05	297.49	295.09	24
June 16, 2025	296.01	297.56	297.56	299.59	296.01	1,542
June 13, 2025	298.34	298.51	298.51	300.01	298.34	135
June 12, 2025	297.87	297.92	297.92	299.4	296.08	135
June 11, 2025	297.97	296.27	296.27	297.97	294.3	249
June 10, 2025	301.1	298.04	298.04	302.79	297.97	396
June 09, 2025	307.21	297.33	297.33	309.55	296.22	170
June 06, 2025	307.95	308.09	308.09	311.96	307.82	249
June 05, 2025	309.62	307.68	307.68	310.25	305.37	363
June 04, 2025	307	312.2	312.2	314.92	307	100
June 03, 2025	318.72	313.92	313.92	318.72	310.55	190
June 02, 2025	310.63	316.65	316.65	316.65	310.63	133
May 30, 2025	310.23	316.29	316.29	316.75	310.23	4
May 29, 2025	307.76	310.49	310.49	311.5	307.76	7
May 28, 2025	312.68	311.54	311.54	313.64	311.53	104
May 27, 2025	309.77	309.46	309.46	312.52	308.67	223
May 23, 2025	306.29	306.26	306.26	308.65	305.16	49
May 22, 2025	310.22	307.07	307.07	312.99	306.48	54

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