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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$88.82$117.48192,449——
2012-12-28$88.48$117.03135,485——
2012-12-27$88.85$117.52221,215——
2012-12-26$88.85$116.57163,873——
2012-12-24$88.72$116.4068,403——
2012-12-21$88.74$116.43335,673——
2012-12-20$89.59$117.55457,681——
2012-12-19$89.38$117.27443,940——
2012-12-18$89.77$117.79672,743——
2012-12-17$90.75$119.08426,990——
2012-12-14$90.36$118.55175,198——
2012-12-13$90.81$119.1471,612——
2012-12-12$91.05$119.46128,765——
2012-12-11$90.75$119.08153,907——
2012-12-10$91.26$119.74113,099——
2012-12-07$91.44$119.98158,776——
2012-12-06$92.93$121.93171,574——
2012-12-05$92.69$121.61258,097——
2012-12-04$91.92$120.60191,090——
2012-12-03$91.44$119.98274,140——
2012-11-30$92.93$121.93387,315——
2012-11-29$90.52$118.76215,515——
2012-11-28$90.65$118.94408,379——
2012-11-27$90.17$118.31215,024——
2012-11-26$91.18$119.63250,622——
2012-11-23$91.95$120.6446,583——
2012-11-21$91.52$120.08239,486——
2012-11-20$90.86$119.21199,773——
2012-11-19$90.09$118.21221,970——
2012-11-16$89.62$117.58295,431——
2012-11-15$89.27$117.13825,026——
2012-11-14$88.82$116.54719,439——
2012-11-13$89.46$117.37249,527——
2012-11-12$89.54$117.48597,545——
2012-11-09$89.72$117.72249,301——
2012-11-08$89.93$118.00196,375——
2012-11-07$90.54$118.80301,962——
2012-11-06$92.34$121.16414,457——
2012-11-05$91.23$119.70545,336——
2012-11-02$90.12$118.24352,207——
2012-11-01$90.52$118.76441,297——
2012-10-31$89.19$117.02607,435——
2012-10-26$88.74$116.43533,747——
2012-10-25$88.95$116.71989,767——
2012-10-24$88.00$115.461,279,649——
2012-10-23$93.38$122.52462,890——
2012-10-22$94.38$123.84279,652——
2012-10-19$94.65$124.18304,038——
2012-10-18$96.13$126.13404,151——
2012-10-17$96.48$126.58694,411——
2012-10-16$97.75$128.25330,350——
2012-10-15$96.58$126.72171,725——
2012-10-12$96.37$126.44236,919——
2012-10-11$96.74$126.93274,140——
2012-10-10$96.72$126.90476,178——
2012-10-09$97.93$128.49141,072——
2012-10-08$98.86$129.71117,742——
2012-10-05$98.65$129.43186,485——
2012-10-04$98.23$128.88267,647——
2012-10-03$97.51$127.94423,177——
2012-10-02$98.25$128.91333,446——
2012-10-01$98.44$129.15503,887——
2012-09-28$97.80$128.32326,726——
2012-09-27$97.38$127.76293,808——
2012-09-26$96.45$126.55282,257——
2012-09-25$96.77$126.03510,342——
2012-09-24$96.69$125.92227,255——
2012-09-21$96.19$125.27249,867——
2012-09-20$96.48$125.65373,121——
2012-09-19$96.58$125.78512,758——
2012-09-18$95.92$124.92482,067——
2012-09-17$97.38$126.82271,460——
2012-09-14$97.54$127.03561,342——
2012-09-13$100.34$130.68310,871——
2012-09-12$97.96$127.58292,072——
2012-09-11$97.22$126.61271,271——
2012-09-10$97.88$127.48161,079——
2012-09-07$97.67$127.20165,458——
2012-09-06$97.56$127.06259,607——
2012-09-05$97.48$126.96168,252——
2012-09-04$97.72$127.27284,031——
2012-08-31$98.86$128.75314,948——
2012-08-30$96.61$125.8282,370——
2012-08-29$97.01$126.34116,798——
2012-08-28$97.06$126.41194,714——
2012-08-27$97.88$127.48174,631——
2012-08-24$97.77$127.34267,043——
2012-08-23$97.27$126.68377,311——
2012-08-22$97.14$126.51205,360——
2012-08-21$97.75$127.30359,569——
2012-08-20$97.67$127.20282,294——
2012-08-17$98.07$127.72492,864——
2012-08-16$97.64$127.16853,037——
2012-08-15$97.14$126.51498,979——
2012-08-14$96.16$125.23596,865——
2012-08-13$94.04$122.47127,255——
2012-08-10$93.96$122.37194,601——
2012-08-09$93.59$121.89210,192——
2012-08-08$93.91$122.30234,276——
2012-08-07$94.52$123.09389,995——
2012-08-06$94.46$123.02430,237——
2012-08-03$94.97$123.68466,628——
2012-08-02$91.10$118.641,077,423——
2012-08-01$96.37$125.51504,717——
2012-07-31$97.96$127.58834,086——
2012-07-30$98.15$127.82615,929——
2012-07-27$98.86$128.75543,789——
2012-07-26$97.54$127.03356,511——
2012-07-25$96.85$126.13245,337——
2012-07-24$96.56$125.75332,691——
2012-07-23$97.93$127.54335,673——
2012-07-20$98.15$127.82380,369——
2012-07-19$98.41$128.17353,566——
2012-07-18$98.46$128.23355,756——
2012-07-17$98.15$127.82362,060——
2012-07-16$97.11$126.47208,984——
2012-07-13$97.75$127.30223,782——
2012-07-12$96.72$125.96182,974——
2012-07-11$97.09$126.44227,481——
2012-07-10$97.22$126.61212,646——
2012-07-09$97.56$127.06171,272——
2012-07-06$98.44$128.20479,651——
2012-07-05$98.83$128.72392,336——
2012-07-03$97.48$126.96100,943——
2012-07-02$97.40$126.85247,149——
2012-06-29$96.66$125.89358,361——
2012-06-28$94.75$123.40350,924——
2012-06-27$92.87$120.96240,769——
2012-06-26$93.48$120.82313,325——
2012-06-25$93.72$121.13304,114——
2012-06-22$94.83$122.56321,894——
2012-06-21$94.23$121.78177,123——
2012-06-20$94.62$122.29232,200——
2012-06-19$94.81$122.53297,847——
2012-06-18$94.04$121.54322,611——
2012-06-15$93.72$121.13160,400——
2012-06-14$93.01$120.20224,612——
2012-06-13$93.38$120.68282,861——
2012-06-12$93.83$121.26192,412——
2012-06-11$92.72$119.82533,936——
2012-06-08$94.28$121.84147,640——
2012-06-07$94.25$121.81416,684——
2012-06-06$95.02$122.80240,241——
2012-06-05$92.98$120.17156,209——
2012-06-04$92.74$119.86337,674——
2012-06-01$92.03$118.93391,920——
2012-05-31$93.43$120.75633,407——
2012-05-30$93.83$121.26284,559——
2012-05-29$94.25$121.81309,021——
2012-05-25$93.75$121.16380,067——
2012-05-24$93.59$120.95551,037——
2012-05-23$92.53$119.58438,881——
2012-05-22$91.74$118.56961,643——
2012-05-21$91.10$117.74503,434——
2012-05-18$90.97$117.56527,934——
2012-05-17$92.56$119.62401,773——
2012-05-16$93.43$120.75399,357——
2012-05-15$93.72$121.13358,549——
2012-05-14$93.99$121.47402,415——
2012-05-11$95.13$122.94530,425——
2012-05-10$95.50$123.42466,703——
2012-05-09$95.89$123.93452,585——
2012-05-08$95.50$123.42501,093——
2012-05-07$96.21$124.34397,885——
2012-05-04$96.11$124.21462,362——
2012-05-03$96.50$124.72551,188——
2012-05-02$96.45$124.65809,964——
2012-05-01$96.37$124.55669,345——
2012-04-30$96.58$124.821,182,670——
2012-04-27$97.54$126.061,751,449——
2012-04-26$98.86$127.77963,757——
2012-04-25$97.70$126.26619,855——
2012-04-24$95.89$123.93439,297——
2012-04-23$95.68$123.66571,837——
2012-04-20$95.74$123.73490,637——
2012-04-19$94.49$122.12584,408——
2012-04-18$93.54$120.89448,696——
2012-04-17$94.46$122.08723,101——
2012-04-16$93.01$120.20594,751——
2012-04-13$92.85$120.00324,461——
2012-04-12$93.67$121.06285,239——
2012-04-11$92.85$120.00302,755——
2012-04-10$92.08$119.00617,892——
2012-04-09$92.74$119.86411,626——
2012-04-05$92.79$119.93536,012——
2012-04-04$92.69$119.79741,183——
2012-04-03$93.19$120.44324,046——
2012-04-02$92.82$119.96402,000——
2012-03-30$92.66$119.76279,878——
2012-03-29$92.74$119.86221,894——
2012-03-28$93.14$120.37198,791——
2012-03-27$93.46$119.86246,281——
2012-03-26$93.46$119.86340,845——
2012-03-23$92.82$119.04241,675——
2012-03-22$92.95$119.21452,622——
2012-03-21$92.72$118.91996,109——
2012-03-20$92.95$119.21644,128——
2012-03-19$95.15$122.03272,857——
2012-03-16$95.02$121.861,114,191——
2012-03-15$95.50$122.47450,433——
2012-03-14$95.28$122.20846,619——
2012-03-13$93.17$119.48506,567——
2012-03-12$92.93$119.18571,950——
2012-03-09$93.14$119.45333,559——
2012-03-08$92.90$119.15670,327——
2012-03-07$91.66$117.55626,197——
2012-03-06$92.16$118.19791,164——
2012-03-05$93.93$120.47460,361——
2012-03-02$93.19$119.52980,292——
2012-03-01$93.64$120.10678,594——
2012-02-29$95.05$121.901,100,224——
2012-02-28$94.07$120.64722,082——
2012-02-27$92.42$118.53827,178——
2012-02-24$93.43$119.82726,159——
2012-02-23$93.67$120.13947,223——
2012-02-22$93.03$119.311,069,722——
2012-02-21$91.31$117.111,329,291——
2012-02-17$90.33$115.853,254,239——
2012-02-16$90.38$115.922,505,279——
2012-02-15$91.44$117.282,651,900——
2012-02-14$102.44$131.38268,327——
2012-02-13$103.79$133.11252,698——
2012-02-10$103.42$132.63136,315——
2012-02-09$104.64$134.20139,373——
2012-02-08$104.32$133.79411,475——
2012-02-07$103.44$132.67477,953——
2012-02-06$103.97$133.35179,048——
2012-02-03$104.00$133.38329,180——
2012-02-02$104.64$134.20236,164——
2012-02-01$104.66$134.23532,803——
2012-01-31$102.97$132.05345,186——
2012-01-30$102.46$131.41430,916——
2012-01-27$102.60$131.58263,080——
2012-01-26$103.05$132.16278,670——
2012-01-25$103.31$132.50528,726——
2012-01-24$102.83$131.89266,402——
2012-01-23$101.38$130.02381,766——
2012-01-20$101.67$130.39344,091——
2012-01-19$102.15$131.00236,655——
2012-01-18$102.97$132.05206,228——
2012-01-17$101.99$130.80237,296——
2012-01-13$102.46$131.41269,761——
2012-01-12$102.41$131.34179,388——
2012-01-11$102.78$131.82222,498——
2012-01-10$103.28$132.46330,199——
2012-01-09$102.23$131.10458,625——
2012-01-06$103.10$132.22305,473——
2012-01-05$103.97$133.35307,134——
2012-01-04$102.20$131.07268,516——
2012-01-03$102.78$131.82275,348——