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

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

Date Range:

2025-05-30 - 2025-08-30

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	309.00	310.96	306.58	310.45	580,465	310.45
7/22/2025	302.91	309.50	302.91	308.65	543,302	308.65
7/21/2025	307.60	309.08	302.12	302.72	676,975	302.72
7/18/2025	307.65	309.45	305.72	308.28	705,208	308.28
7/17/2025	306.62	307.57	300.25	306.69	1,241,289	306.69
7/16/2025	304.85	308.38	303.71	307.59	794,321	307.59
7/15/2025	309.14	310.00	303.23	304.39	768,795	304.39
7/14/2025	307.40	309.95	306.54	309.14	458,045	309.14
7/11/2025	308.79	308.79	302.08	307.32	570,747	307.32
7/10/2025	307.37	309.90	306.63	309.82	556,862	309.82
7/09/2025	304.81	308.71	302.53	308.51	532,241	308.51
7/08/2025	305.18	307.19	302.80	305.09	910,680	305.09
7/07/2025	306.18	308.19	304.27	305.30	559,236	305.30
7/03/2025	304.42	307.07	304.02	306.64	426,102	306.64
7/02/2025	305.96	307.36	299.19	304.46	1,428,885	304.46
7/01/2025	306.99	308.70	304.45	307.61	943,293	307.61
6/30/2025	302.39	307.04	301.38	306.50	705,821	306.50
6/27/2025	301.84	304.90	301.67	304.50	1,344,980	303.58
6/26/2025	299.75	302.02	296.45	301.81	857,077	300.90
6/25/2025	302.21	303.06	298.13	298.78	723,945	297.88
6/24/2025	301.93	304.30	298.85	302.38	820,029	301.47
6/23/2025	300.00	303.73	298.70	303.69	410,684	302.77
6/20/2025	300.20	302.06	297.64	299.00	944,578	298.10
6/18/2025	298.37	298.79	296.22	297.50	795,704	296.60
6/17/2025	295.87	297.91	294.39	297.79	651,232	296.89
6/16/2025	298.31	300.70	296.62	297.83	821,076	296.93
6/13/2025	299.36	300.88	296.03	296.33	578,812	295.44
6/12/2025	296.76	301.34	296.31	301.11	508,528	300.20
6/11/2025	297.28	297.52	293.76	295.96	611,203	295.07
6/10/2025	302.60	302.60	295.21	296.83	672,393	295.93
6/09/2025	309.26	309.26	295.32	301.17	537,662	300.26
6/06/2025	310.09	310.91	307.25	309.24	349,186	308.31
6/05/2025	309.62	309.62	304.06	307.67	598,165	306.74
6/04/2025	313.61	313.63	308.96	309.43	463,120	308.50
6/03/2025	315.75	318.36	310.14	313.78	517,514	312.83
6/02/2025	314.48	317.37	313.31	317.31	500,680	316.35
5/30/2025	314.98	317.67	312.13	316.55	809,671	315.59