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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$201.94$308.12323,700——
2019-12-30$201.58$307.57226,800——
2019-12-27$201.76$306.86261,100——
2019-12-26$202.02$307.25222,700——
2019-12-24$201.99$307.21103,400——
2019-12-23$201.58$306.58622,200——
2019-12-20$205.64$312.761,309,600——
2019-12-19$203.85$310.03528,400——
2019-12-18$201.71$306.78653,000——
2019-12-17$201.23$306.05388,800——
2019-12-16$201.17$305.96551,000——
2019-12-13$200.04$304.24641,100——
2019-12-12$198.42$301.78696,800——
2019-12-11$194.41$295.68371,000——
2019-12-10$194.59$295.95410,200——
2019-12-09$194.79$296.26477,300——
2019-12-06$195.39$297.17409,300——
2019-12-05$193.92$294.93379,500——
2019-12-04$193.28$293.96689,700——
2019-12-03$192.52$292.80923,500——
2019-12-02$195.22$296.91504,900——
2019-11-29$196.44$298.76344,500——
2019-11-27$196.35$298.63361,400——
2019-11-26$194.82$296.301,044,000——
2019-11-25$193.13$293.731,079,800——
2019-11-22$189.76$288.61406,500——
2019-11-21$189.93$288.86507,500——
2019-11-20$190.15$289.20473,000——
2019-11-19$190.20$289.27541,500——
2019-11-18$187.85$285.70466,900——
2019-11-15$188.95$287.37567,700——
2019-11-14$189.75$288.59636,700——
2019-11-13$187.62$285.35416,200——
2019-11-12$187.22$284.74501,200——
2019-11-11$186.58$283.77368,900——
2019-11-08$185.10$281.52474,500——
2019-11-07$184.99$281.35491,000——
2019-11-06$186.67$283.91674,200——
2019-11-05$185.01$281.38562,000——
2019-11-04$186.83$284.15498,400——
2019-11-01$188.99$287.43663,200——
2019-10-31$186.90$284.261,407,000——
2019-10-30$190.24$289.34656,200——
2019-10-29$185.65$282.35647,800——
2019-10-28$183.38$278.90537,300——
2019-10-25$184.98$281.34489,400——
2019-10-24$187.34$284.92463,500——
2019-10-23$184.77$281.02542,800——
2019-10-22$188.78$287.11523,400——
2019-10-21$190.05$289.05533,200——
2019-10-18$187.77$285.58619,700——
2019-10-17$187.89$285.76548,000——
2019-10-16$188.59$286.83438,800——
2019-10-15$188.00$285.93364,000——
2019-10-14$187.64$285.38605,300——
2019-10-11$188.10$286.08645,300——
2019-10-10$187.69$285.46448,000——
2019-10-09$186.20$283.19488,000——
2019-10-08$184.36$280.39570,800——
2019-10-07$187.59$285.30456,700——
2019-10-04$188.65$286.92578,500——
2019-10-03$184.99$281.35437,300——
2019-10-02$184.21$280.16773,400——
2019-10-01$187.93$285.82542,000——
2019-09-30$192.97$293.49526,100——
2019-09-27$192.70$293.08546,300——
2019-09-26$198.02$300.18448,200——
2019-09-25$196.80$298.33448,000——
2019-09-24$197.30$299.09627,700——
2019-09-23$197.40$299.24394,400——
2019-09-20$196.37$297.68730,500——
2019-09-19$198.20$300.45325,200——
2019-09-18$198.69$301.19445,500——
2019-09-17$198.64$301.12669,700——
2019-09-16$195.01$295.62389,000——
2019-09-13$194.70$295.15401,300——
2019-09-12$194.69$295.13418,600——
2019-09-11$191.74$290.66462,600——
2019-09-10$189.69$287.55726,800——
2019-09-09$195.53$296.40486,500——
2019-09-06$197.75$299.77369,400——
2019-09-05$197.69$299.68343,300——
2019-09-04$196.52$297.91461,100——
2019-09-03$195.66$296.60496,100——
2019-08-30$197.97$300.10648,000——
2019-08-29$195.50$296.36368,100——
2019-08-28$192.31$291.52432,500——
2019-08-27$191.26$289.93357,900——
2019-08-26$192.00$291.05365,000——
2019-08-23$189.21$286.82593,300——
2019-08-22$194.30$294.54312,800——
2019-08-21$193.75$293.71368,500——
2019-08-20$193.37$293.13447,200——
2019-08-19$197.46$299.33543,400——
2019-08-16$194.55$294.921,502,100——
2019-08-15$190.46$288.72949,100——
2019-08-14$190.34$288.541,015,000——
2019-08-13$195.00$295.601,476,500——
2019-08-12$192.93$292.46550,500——
2019-08-09$197.22$298.97853,700——
2019-08-08$198.22$300.48644,500——
2019-08-07$193.35$293.10506,600——
2019-08-06$194.15$294.31684,300——
2019-08-05$188.71$286.071,156,700——
2019-08-02$195.38$296.18670,900——
2019-08-01$196.04$297.18608,600——
2019-07-31$195.22$295.931,414,500——
2019-07-30$197.49$299.38538,000——
2019-07-29$199.36$302.21595,200——
2019-07-26$199.18$301.94480,700——
2019-07-25$196.65$298.10433,000——
2019-07-24$197.18$298.91365,300——
2019-07-23$196.64$298.09273,600——
2019-07-22$195.64$296.57325,000——
2019-07-19$195.88$296.94402,300——
2019-07-18$197.70$299.69402,200——
2019-07-17$195.03$295.65405,200——
2019-07-16$197.49$299.38383,000——
2019-07-15$197.67$299.65346,000——
2019-07-12$196.42$297.75506,200——
2019-07-11$196.30$297.57535,400——
2019-07-10$195.61$296.53414,100——
2019-07-09$195.25$295.98405,600——
2019-07-08$194.67$295.10358,800——
2019-07-05$195.84$296.87311,600——
2019-07-03$195.74$296.72329,000——
2019-07-02$195.15$295.83431,900——
2019-07-01$193.94$293.99435,400——
2019-06-28$191.54$290.36682,800——
2019-06-27$188.95$286.43455,500——
2019-06-26$186.85$282.26709,400——
2019-06-25$192.31$290.51469,500——
2019-06-24$191.77$289.69351,800——
2019-06-21$191.83$289.781,127,500——
2019-06-20$191.62$289.47609,200——
2019-06-19$189.73$286.61451,100——
2019-06-18$188.11$284.16454,000——
2019-06-17$188.28$284.42381,700——
2019-06-14$190.33$287.52364,100——
2019-06-13$188.71$285.07356,500——
2019-06-12$188.11$284.16418,500——
2019-06-11$188.31$284.47427,500——
2019-06-10$188.31$284.47729,100——
2019-06-07$186.88$282.31583,700——
2019-06-06$183.47$277.16321,200——
2019-06-05$182.85$276.22512,000——
2019-06-04$179.22$270.74396,100——
2019-06-03$178.06$268.98507,300——
2019-05-31$175.50$265.12417,600——
2019-05-30$177.69$268.42241,200——
2019-05-29$175.69$265.40346,300——
2019-05-28$176.71$266.94788,600——
2019-05-24$177.73$268.48307,800——
2019-05-23$177.83$268.64534,100——
2019-05-22$180.02$271.94416,000——
2019-05-21$178.31$269.36291,700——
2019-05-20$176.37$266.43556,700——
2019-05-17$176.00$265.87508,900——
2019-05-16$178.06$268.98587,000——
2019-05-15$175.54$265.18377,300——
2019-05-14$175.38$264.93512,900——
2019-05-13$173.70$262.40648,000——
2019-05-10$176.65$266.85411,500——
2019-05-09$175.00$264.36367,700——
2019-05-08$175.51$265.13480,600——
2019-05-07$174.41$263.47579,400——
2019-05-06$178.63$269.84662,100——
2019-05-03$179.77$271.57473,900——
2019-05-02$178.50$269.65816,500——
2019-05-01$175.37$264.921,067,500——
2019-04-30$184.34$278.47789,000——
2019-04-29$181.52$274.21526,200——
2019-04-26$181.55$274.25563,500——
2019-04-25$180.17$272.17505,100——
2019-04-24$179.56$271.25451,200——
2019-04-23$180.00$271.91459,600——
2019-04-22$177.26$267.77310,200——
2019-04-18$177.37$267.94550,800——
2019-04-17$176.90$267.23887,800——
2019-04-16$181.21$273.74387,300——
2019-04-15$180.74$273.03268,300——
2019-04-12$180.72$273.00426,200——
2019-04-11$179.77$271.57373,500——
2019-04-10$179.04$270.46410,500——
2019-04-09$178.03$268.94364,700——
2019-04-08$178.45$269.57376,000——
2019-04-05$178.08$269.01468,000——
2019-04-04$178.51$269.66371,200——
2019-04-03$177.82$268.62717,900——
2019-04-02$177.20$267.68696,100——
2019-04-01$176.11$266.04802,200——
2019-03-29$175.65$265.34745,400——
2019-03-28$175.02$264.39607,100——
2019-03-27$176.81$266.11629,300——
2019-03-26$177.54$267.21569,100——
2019-03-25$175.79$264.58513,600——
2019-03-22$174.61$262.80651,900——
2019-03-21$174.32$262.36555,400——
2019-03-20$172.43$259.52488,200——
2019-03-19$172.90$260.23485,300——
2019-03-18$174.08$262.00364,300——
2019-03-15$173.65$261.36814,100——
2019-03-14$172.25$259.25479,600——
2019-03-13$171.79$258.56497,400——
2019-03-12$170.72$256.95556,400——
2019-03-11$170.41$256.48454,400——
2019-03-08$169.22$254.69698,800——
2019-03-07$170.20$256.16771,700——
2019-03-06$170.88$257.191,429,800——
2019-03-05$182.04$273.985,299,300——
2019-03-04$173.05$260.45927,300——
2019-03-01$172.56$259.72629,300——
2019-02-28$172.02$258.90861,200——
2019-02-27$170.54$256.68688,300——
2019-02-26$170.38$256.43734,600——
2019-02-25$171.45$258.05890,600——
2019-02-22$171.09$257.50855,600——
2019-02-21$170.39$256.45745,800——
2019-02-20$171.08$257.49625,400——
2019-02-19$170.72$256.95560,400——
2019-02-15$169.56$255.20950,300——
2019-02-14$168.50$253.61878,100——
2019-02-13$170.97$257.32562,500——
2019-02-12$171.24$257.73741,400——
2019-02-11$170.02$255.89766,400——
2019-02-08$167.82$252.58988,300——
2019-02-07$162.77$244.981,200,900——
2019-02-06$166.36$250.38794,700——
2019-02-05$166.51$250.61557,100——
2019-02-04$165.36$248.88640,900——
2019-02-01$166.11$250.01877,300——
2019-01-31$162.79$245.01607,100——
2019-01-30$161.04$242.38595,400——
2019-01-29$158.87$239.11433,200——
2019-01-28$158.25$238.18434,400——
2019-01-25$158.69$238.84554,600——
2019-01-24$157.79$237.49491,500——
2019-01-23$158.18$238.07873,400——
2019-01-22$158.73$238.90860,000——
2019-01-18$158.66$238.80551,800——
2019-01-17$156.96$236.24455,300——
2019-01-16$156.92$236.18634,200——
2019-01-15$154.63$232.73598,300——
2019-01-14$153.57$231.13791,000——
2019-01-11$153.99$231.77560,300——
2019-01-10$153.35$230.80549,600——
2019-01-09$151.66$228.26714,700——
2019-01-08$152.58$229.64885,300——
2019-01-07$151.61$228.18879,200——
2019-01-04$150.50$226.51842,100——
2019-01-03$146.54$220.55689,800——
2019-01-02$149.68$225.28743,800——