NASDAQ:WTW | Historical Stock Price | WILLIS TOWERS WATSON PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$41.77$71.49$122.34$209.35$358.26$613.082001-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$109.06$113.35166,251——
2004-12-30$109.30$113.60164,665——
2004-12-29$109.19$113.4977,350——
2004-12-28$109.54$113.3365,307——
2004-12-27$108.87$112.6464,552——
2004-12-23$109.43$113.22158,097——
2004-12-22$108.90$112.67456,435——
2004-12-21$108.61$112.37768,477——
2004-12-20$109.93$113.74279,690——
2004-12-17$112.48$116.37605,887——
2004-12-16$110.60$114.43352,132——
2004-12-15$109.27$113.06256,549——
2004-12-14$108.95$112.73674,706——
2004-12-13$107.84$111.58508,341——
2004-12-10$109.14$112.92829,330——
2004-12-09$105.77$109.44414,117——
2004-12-08$102.65$106.20140,354——
2004-12-07$102.36$105.90368,553——
2004-12-06$102.52$106.071,051,111——
2004-12-03$102.65$106.20384,370——
2004-12-02$102.65$106.20572,290——
2004-12-01$103.52$107.11835,823——
2004-11-30$100.26$103.74525,631——
2004-11-29$99.60$103.05429,821——
2004-11-26$95.89$99.2270,668——
2004-11-24$95.84$99.16267,874——
2004-11-23$94.86$98.15254,737——
2004-11-22$95.36$98.67300,037——
2004-11-19$95.10$98.39545,978——
2004-11-18$96.29$99.63300,641——
2004-11-17$97.67$101.05227,595——
2004-11-16$98.04$101.44326,160——
2004-11-15$99.95$103.41340,769——
2004-11-12$98.28$101.68920,269——
2004-11-11$99.66$103.11412,985——
2004-11-10$99.26$102.70314,608——
2004-11-09$97.99$101.38223,857——
2004-11-08$96.56$99.90209,550——
2004-11-05$95.55$98.86328,727——
2004-11-04$94.99$98.28531,218——
2004-11-03$95.31$98.61250,018——
2004-11-02$95.36$98.67673,007——
2004-11-01$95.26$98.56683,539——
2004-10-29$95.23$98.53551,112——
2004-10-28$94.78$98.06513,022——
2004-10-27$97.48$100.861,021,666——
2004-10-26$96.90$100.261,499,203——
2004-10-25$96.66$100.011,353,224——
2004-10-22$95.79$99.111,361,152——
2004-10-21$94.83$98.122,890,706——
2004-10-20$87.79$90.831,471,721——
2004-10-19$83.52$86.421,597,240——
2004-10-18$85.56$88.531,920,456——
2004-10-15$88.87$91.954,307,388——
2004-10-14$91.34$94.502,496,445——
2004-10-13$98.28$101.68156,813——
2004-10-12$100.00$103.46168,516——
2004-10-11$99.87$103.33116,610——
2004-10-08$98.81$102.23141,638——
2004-10-07$98.83$102.2664,439——
2004-10-06$99.81$103.27198,754——
2004-10-05$99.68$103.13196,979——
2004-10-04$99.63$103.08260,550——
2004-10-01$99.26$102.70266,137——
2004-09-30$99.07$102.50428,613——
2004-09-29$98.25$101.65435,106——
2004-09-28$98.09$101.49308,266——
2004-09-27$97.62$100.48276,141——
2004-09-24$97.88$100.75205,473——
2004-09-23$97.03$99.88308,795——
2004-09-22$96.26$99.09211,551——
2004-09-21$96.95$99.80212,608——
2004-09-20$96.72$99.55161,494——
2004-09-17$96.56$99.39152,246——
2004-09-16$94.94$97.73305,926——
2004-09-15$95.47$98.27220,347——
2004-09-14$95.71$98.52233,899——
2004-09-13$96.58$99.42226,500——
2004-09-10$96.05$98.87236,051——
2004-09-09$94.91$97.70233,937——
2004-09-08$94.83$97.62225,669——
2004-09-07$95.79$98.60184,673——
2004-09-03$95.55$98.35161,155——
2004-09-02$95.68$98.49284,144——
2004-09-01$94.83$97.62351,264——
2004-08-31$92.64$95.36185,654——
2004-08-30$91.13$93.8074,141——
2004-08-27$90.94$93.6182,937——
2004-08-26$90.52$93.17109,135——
2004-08-25$90.36$93.01169,913——
2004-08-24$90.86$93.5374,745——
2004-08-23$90.33$92.9890,487——
2004-08-20$91.07$93.75115,100——
2004-08-19$90.52$93.1752,737——
2004-08-18$91.18$93.86213,401——
2004-08-17$90.12$92.76127,368——
2004-08-16$90.12$92.76138,127——
2004-08-13$89.77$92.41169,158——
2004-08-12$89.67$92.30119,630——
2004-08-11$90.23$92.87234,012——
2004-08-10$89.67$92.30327,745——
2004-08-09$88.03$90.61194,941——
2004-08-06$88.21$90.80405,888——
2004-08-05$89.09$91.70224,537——
2004-08-04$90.20$92.85133,069——
2004-08-03$90.86$93.53164,061——
2004-08-02$91.66$94.35330,161——
2004-07-30$92.19$94.89247,527——
2004-07-29$90.07$92.71591,920——
2004-07-28$89.83$92.46428,387——
2004-07-27$89.30$91.92259,078——
2004-07-26$89.35$91.97233,974——
2004-07-23$88.32$90.91860,624——
2004-07-22$89.51$92.141,098,902——
2004-07-21$94.86$97.65161,230——
2004-07-20$95.92$98.74361,720——
2004-07-19$98.25$101.14127,897——
2004-07-16$98.73$101.63278,935——
2004-07-15$97.64$100.51124,160——
2004-07-14$97.96$100.84158,625——
2004-07-13$97.59$100.45232,351——
2004-07-12$97.25$100.10320,044——
2004-07-09$97.83$100.70294,223——
2004-07-08$98.44$101.33137,297——
2004-07-07$99.13$102.04159,267——
2004-07-06$98.89$101.79146,961——
2004-07-02$99.92$102.85152,208——
2004-07-01$99.76$102.69325,971——
2004-06-30$99.21$102.12184,031——
2004-06-29$98.33$101.22128,916——
2004-06-28$98.28$101.16215,439——
2004-06-25$98.41$100.79170,592——
2004-06-24$98.09$100.46220,724——
2004-06-23$98.86$101.25236,994——
2004-06-22$97.80$100.16119,214——
2004-06-21$97.11$99.46162,740——
2004-06-18$97.03$99.38171,045——
2004-06-17$96.95$99.2998,263——
2004-06-16$95.95$98.26398,225——
2004-06-15$98.09$100.46183,993——
2004-06-14$97.56$99.92134,163——
2004-06-10$96.72$99.05210,871——
2004-06-09$97.88$100.24198,036——
2004-06-08$98.17$100.54186,334——
2004-06-07$97.75$100.11275,688——
2004-06-04$96.79$99.13387,013——
2004-06-03$95.63$97.94183,201——
2004-06-02$95.10$97.40153,001——
2004-06-01$95.55$97.86255,265——
2004-05-28$94.46$96.74167,723——
2004-05-27$94.70$96.99116,572——
2004-05-26$94.36$96.64138,542——
2004-05-25$93.38$95.63280,633——
2004-05-24$92.24$94.47130,879——
2004-05-21$92.26$94.49103,661——
2004-05-20$91.89$94.11264,212——
2004-05-19$92.45$94.68196,149——
2004-05-18$92.58$94.82166,968——
2004-05-17$92.05$94.28252,472——
2004-05-14$93.38$95.63289,958——
2004-05-13$92.98$95.23315,326——
2004-05-12$91.92$94.14581,274——
2004-05-11$92.66$94.90315,816——
2004-05-10$91.87$94.09260,852——
2004-05-07$93.93$96.20271,687——
2004-05-06$96.95$99.29222,083——
2004-05-05$97.48$99.84475,537——
2004-05-04$97.70$100.05333,559——
2004-05-03$97.91$100.27401,886——
2004-04-30$96.19$98.51324,688——
2004-04-29$94.78$97.07600,527——
2004-04-28$92.45$94.68459,002——
2004-04-27$92.32$94.55300,075——
2004-04-26$92.05$94.28467,005——
2004-04-23$94.04$96.31644,430——
2004-04-22$97.35$99.70356,171——
2004-04-21$96.64$98.97241,675——
2004-04-20$95.63$97.94217,780——
2004-04-19$98.60$100.98105,247——
2004-04-16$99.50$101.90248,621——
2004-04-15$96.19$98.51367,836——
2004-04-14$97.09$99.43115,402——
2004-04-13$98.60$100.9896,338——
2004-04-12$100.13$102.5578,935——
2004-04-08$99.31$101.71168,478——
2004-04-07$100.29$102.7199,056——
2004-04-06$100.58$103.01111,853——
2004-04-05$101.25$103.69183,087——
2004-04-02$101.30$103.74188,788——
2004-04-01$101.19$103.64392,524——
2004-03-31$98.54$100.92405,926——
2004-03-30$98.25$100.62285,126——
2004-03-29$97.88$100.24246,356——
2004-03-26$96.95$98.78216,081——
2004-03-25$97.93$99.78175,122——
2004-03-24$98.09$99.95456,699——
2004-03-23$98.81$100.67291,203——
2004-03-22$98.62$100.49341,147——
2004-03-19$99.34$101.21140,996——
2004-03-18$100.82$102.73313,589——
2004-03-17$101.09$103.00253,944——
2004-03-16$100.00$101.89331,671——
2004-03-15$98.09$99.95220,762——
2004-03-12$98.15$100.00143,941——
2004-03-11$97.64$99.49209,550——
2004-03-10$98.86$100.73152,925——
2004-03-09$99.28$101.16220,535——
2004-03-08$100.40$102.29208,606——
2004-03-05$101.19$103.10156,889——
2004-03-04$100.05$101.94107,399——
2004-03-03$100.21$102.10168,478——
2004-03-02$100.13$102.02257,266——
2004-03-01$101.62$103.53535,333——
2004-02-27$101.59$103.51280,105——
2004-02-26$101.35$103.27263,872——
2004-02-25$100.40$102.29221,630——
2004-02-24$100.85$102.75752,206——
2004-02-23$101.43$103.35655,868——
2004-02-20$101.38$103.293,531,361——
2004-02-19$101.38$103.29595,959——
2004-02-18$99.79$101.67259,720——
2004-02-17$99.07$100.94233,597——
2004-02-13$97.25$99.08368,100——
2004-02-12$98.01$99.86310,192——
2004-02-11$98.60$100.46326,084——
2004-02-10$99.21$101.08332,162——
2004-02-09$98.28$100.13108,116——
2004-02-06$98.15$100.00245,677——
2004-02-05$95.92$97.73439,221——
2004-02-04$97.22$99.05246,998——
2004-02-03$97.75$99.59208,531——
2004-02-02$95.55$97.35511,965——
2004-01-30$98.01$99.86354,699——
2004-01-29$96.90$98.73536,918——
2004-01-28$97.35$99.19776,631——
2004-01-27$97.62$99.46327,443——
2004-01-26$95.68$97.49197,923——
2004-01-23$93.93$95.71291,845——
2004-01-22$92.72$94.47397,356——
2004-01-21$91.55$93.28340,618——
2004-01-20$90.44$92.14413,513——
2004-01-16$89.80$91.50291,807——
2004-01-15$90.04$91.74295,469——
2004-01-14$90.07$91.77344,431——
2004-01-13$90.04$91.74104,265——
2004-01-12$90.01$91.71153,114——
2004-01-09$90.52$92.23333,710——
2004-01-08$90.78$92.50538,579——
2004-01-07$93.64$95.41378,179——
2004-01-06$92.82$94.57520,648——
2004-01-05$91.66$93.39245,639——
2004-01-02$91.42$93.14214,193——