Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)

Historical Prices For Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	335.72	337.29	329.65	331.38	775,229	331.38
10/22/2025	331.59	334.03	329.61	333.78	374,518	333.78
10/21/2025	329.49	331.81	328.76	330.42	410,953	330.42
10/20/2025	332.38	332.38	329.12	330.05	329,194	330.05
10/17/2025	329.04	332.40	327.45	330.15	455,602	330.15
10/16/2025	334.31	335.82	324.41	328.00	765,298	328.00
10/15/2025	340.82	343.56	330.22	339.42	349,829	339.42
10/14/2025	337.76	345.14	337.76	343.31	365,290	343.31
10/13/2025	334.94	338.54	334.87	336.62	347,085	336.62
10/10/2025	337.48	339.83	335.75	336.99	442,062	336.99
10/09/2025	343.53	343.54	336.63	337.39	492,412	337.39
10/08/2025	349.79	350.25	343.31	343.76	453,897	343.76
10/07/2025	349.44	352.79	347.97	349.93	443,920	349.93
10/06/2025	347.57	349.70	345.80	349.40	554,495	349.40
10/03/2025	346.37	350.42	344.67	347.14	653,643	347.14
10/02/2025	341.15	347.74	341.15	345.78	614,974	345.78
10/01/2025	345.67	346.12	342.83	344.10	436,246	344.10
9/30/2025	341.64	346.26	341.13	345.45	487,491	345.45
9/29/2025	341.89	343.13	338.47	342.20	447,095	342.20
9/26/2025	340.41	343.48	338.60	341.89	428,432	341.89
9/25/2025	344.70	345.42	335.78	338.03	543,833	338.03
9/24/2025	340.85	345.16	338.68	343.50	565,103	343.50
9/23/2025	338.10	341.34	337.02	340.85	451,126	340.85
9/22/2025	336.57	339.24	334.52	338.85	565,679	338.85
9/19/2025	334.20	340.38	332.67	336.71	1,309,446	336.71
9/18/2025	331.22	334.07	330.22	331.70	485,336	331.70
9/17/2025	332.05	336.26	329.52	332.33	477,212	332.33
9/16/2025	330.14	332.51	328.03	330.72	487,355	330.72
9/15/2025	338.09	338.71	332.76	333.70	412,646	333.70
9/12/2025	338.59	341.25	337.75	338.79	417,870	338.79
9/11/2025	329.99	340.76	326.54	340.45	562,845	340.45
9/10/2025	328.71	330.95	323.73	330.22	445,558	330.22
9/09/2025	331.23	333.46	328.17	329.48	686,215	329.48
9/08/2025	330.31	333.05	327.33	332.23	559,998	332.23
9/05/2025	329.49	331.44	323.61	329.27	557,167	329.27
9/04/2025	329.08	332.62	327.74	329.84	432,373	329.84
9/03/2025	323.72	327.71	323.22	327.19	398,985	327.19
9/02/2025	326.20	328.64	324.31	325.46	537,343	325.46
8/29/2025	326.97	328.48	326.00	326.79	370,858	326.79
8/28/2025	329.70	330.83	326.23	326.84	562,284	326.84
8/27/2025	333.23	335.28	330.07	330.07	463,271	330.07
8/26/2025	334.68	337.02	333.04	333.99	529,300	333.99
8/25/2025	339.21	339.56	335.76	336.46	420,042	336.46
8/22/2025	339.59	341.11	337.92	339.25	348,212	339.25
8/21/2025	335.15	337.57	334.84	337.15	354,940	337.15
8/20/2025	335.98	339.30	332.00	335.72	407,159	335.72
8/19/2025	330.00	335.59	330.00	335.47	413,305	335.47
8/18/2025	330.37	330.63	328.60	329.59	394,283	329.59
8/15/2025	331.14	332.16	329.95	330.50	583,861	330.50
8/14/2025	334.69	335.78	329.22	330.00	958,926	330.00
8/13/2025	329.80	336.22	327.55	334.69	594,541	334.69
8/12/2025	329.28	331.64	327.61	330.00	634,399	330.00
8/11/2025	328.08	330.46	325.67	329.17	652,951	329.17
8/08/2025	325.86	328.95	324.65	327.85	829,659	327.85
8/07/2025	326.07	327.90	322.40	325.20	947,680	325.20
8/06/2025	323.82	326.43	322.57	325.69	678,627	325.69
8/05/2025	321.57	325.20	320.54	324.50	822,807	324.50
8/04/2025	317.00	321.59	315.46	320.67	718,156	320.67
8/01/2025	315.29	316.59	311.99	314.77	928,151	314.77
7/31/2025	307.56	320.18	302.00	315.81	1,042,425	315.81
7/30/2025	302.80	304.29	300.18	301.83	709,133	301.83
7/29/2025	310.25	310.25	298.43	302.30	967,583	302.30
7/28/2025	311.96	312.52	308.84	309.35	614,176	309.35
7/25/2025	309.91	314.45	309.91	313.11	445,664	313.11
7/24/2025	308.70	311.63	306.59	308.73	624,538	308.73