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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	328.23	330.75	330.75	330.75	328.23	353
September 09, 2025	332	332.13	332.13	332.13	331.46	1,134
September 08, 2025	328	327.91	327.91	329.29	327.91	990
September 05, 2025	328.03	328.52	327.87	331.44	327.87	113
September 04, 2025	329.15	328.58	328.58	330.44	328.56	149
September 03, 2025	324.94	326.12	326.12	326.18	324.42	71
September 02, 2025	325.89	326.84	326.84	327.5	324.97	602
August 29, 2025	326.84	327.86	327.86	328.39	324.68	12,515
August 28, 2025	327.59	326.92	326.92	329.13	326.4	131
August 27, 2025	333.37	332.57	332.57	334.8	332.57	44
August 26, 2025	336.48	334.02	334.02	337.44	330.01	174
August 22, 2025	339.71	340.85	340.85	340.85	338	216
August 21, 2025	335.01	335.9	335.9	336.62	333.25	3,100
August 20, 2025	333.12	336.27	336.27	339.4	333.12	417
August 19, 2025	330	332.34	332.34	332.34	330	124
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

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