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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$210.68$326.09599,200——
2020-12-30$206.14$319.06692,200——
2020-12-29$207.79$320.51399,400——
2020-12-28$207.94$320.74934,300——
2020-12-24$211.81$326.71293,900——
2020-12-23$208.82$322.101,233,400——
2020-12-22$209.62$323.342,032,900——
2020-12-21$207.71$320.392,387,100——
2020-12-18$204.89$316.042,271,600——
2020-12-17$212.23$327.361,996,400——
2020-12-16$211.98$326.981,087,300——
2020-12-15$210.01$323.94807,000——
2020-12-14$205.76$317.381,171,600——
2020-12-11$204.40$315.28784,700——
2020-12-10$206.82$319.02897,300——
2020-12-09$207.57$320.17891,200——
2020-12-08$210.86$325.25924,600——
2020-12-07$209.45$323.07741,700——
2020-12-04$214.49$330.85741,700——
2020-12-03$212.82$328.27350,600——
2020-12-02$212.49$327.76731,900——
2020-12-01$214.09$330.23704,000——
2020-11-30$208.19$321.131,083,600——
2020-11-27$209.55$323.23564,700——
2020-11-25$209.44$323.06691,600——
2020-11-24$209.00$322.38826,500——
2020-11-23$203.92$314.541,374,800——
2020-11-20$199.40$307.571,091,600——
2020-11-19$204.49$315.42779,200——
2020-11-18$205.70$317.29673,800——
2020-11-17$210.13$324.121,012,200——
2020-11-16$210.61$324.86826,100——
2020-11-13$206.81$319.00794,600——
2020-11-12$202.20$311.89502,100——
2020-11-11$202.95$313.051,088,500——
2020-11-10$202.01$311.60673,800——
2020-11-09$196.00$302.331,166,800——
2020-11-06$192.17$296.42373,100——
2020-11-05$186.72$288.011,003,400——
2020-11-04$184.25$284.201,760,100——
2020-11-03$180.51$278.431,341,200——
2020-11-02$179.57$276.98832,600——
2020-10-30$182.48$281.471,144,300——
2020-10-29$186.25$287.291,053,100——
2020-10-28$193.91$299.10879,500——
2020-10-27$200.44$309.18410,500——
2020-10-26$203.28$313.56730,200——
2020-10-23$209.75$323.54342,700——
2020-10-22$209.56$323.24442,700——
2020-10-21$209.37$322.95360,600——
2020-10-20$209.40$323.00743,600——
2020-10-19$212.71$328.10921,300——
2020-10-16$216.76$334.35466,100——
2020-10-15$216.62$334.13647,900——
2020-10-14$212.53$327.82443,100——
2020-10-13$212.55$327.86549,300——
2020-10-12$217.03$334.772,366,900——
2020-10-09$211.44$326.14680,500——
2020-10-08$211.07$325.57387,900——
2020-10-07$211.12$325.65882,400——
2020-10-06$209.05$322.46514,300——
2020-10-05$210.14$324.141,392,600——
2020-10-02$209.61$323.32489,400——
2020-10-01$210.08$324.05698,200——
2020-09-30$208.82$322.10888,500——
2020-09-29$208.09$320.98681,800——
2020-09-28$206.85$318.011,121,400——
2020-09-25$198.67$305.44883,700——
2020-09-24$198.32$304.901,473,800——
2020-09-23$203.99$313.621,111,800——
2020-09-22$203.67$313.131,206,700——
2020-09-21$202.53$311.371,588,500——
2020-09-18$205.31$315.65819,900——
2020-09-17$205.71$316.26872,200——
2020-09-16$206.94$318.15680,900——
2020-09-15$206.25$317.09650,200——
2020-09-14$206.20$317.02935,300——
2020-09-11$206.12$316.89628,000——
2020-09-10$207.27$318.66480,400——
2020-09-09$209.19$321.61681,300——
2020-09-08$203.13$312.30863,200——
2020-09-04$208.43$320.44645,300——
2020-09-03$209.44$322.001,006,700——
2020-09-02$216.17$332.34752,700——
2020-09-01$208.37$320.35787,900——
2020-08-31$205.53$315.98705,500——
2020-08-28$205.66$316.18601,900——
2020-08-27$205.56$316.03616,700——
2020-08-26$201.57$309.90895,700——
2020-08-25$197.26$303.271,344,200——
2020-08-24$194.60$299.181,380,800——
2020-08-21$198.08$304.53854,700——
2020-08-20$202.10$310.71763,400——
2020-08-19$203.30$312.56640,200——
2020-08-18$201.31$309.501,160,700——
2020-08-17$201.67$310.05669,100——
2020-08-14$201.51$309.80433,300——
2020-08-13$198.75$305.56542,900——
2020-08-12$195.39$300.401,323,200——
2020-08-11$196.00$301.331,232,100——
2020-08-10$197.08$302.99427,900——
2020-08-07$199.47$306.67682,100——
2020-08-06$199.95$307.411,010,400——
2020-08-05$202.52$311.36999,400——
2020-08-04$204.73$314.76899,700——
2020-08-03$204.65$314.63744,200——
2020-07-31$210.01$322.87561,100——
2020-07-30$211.49$325.15394,400——
2020-07-29$210.13$323.06619,700——
2020-07-28$209.94$322.76463,300——
2020-07-27$211.51$325.18271,400——
2020-07-24$211.52$325.19413,500——
2020-07-23$212.00$325.93502,100——
2020-07-22$212.51$326.72281,600——
2020-07-21$210.98$324.36503,400——
2020-07-20$207.93$319.67620,300——
2020-07-17$208.50$320.55736,500——
2020-07-16$207.49$319.00569,600——
2020-07-15$206.12$316.89582,500——
2020-07-14$203.95$313.56594,100——
2020-07-13$201.47$309.74481,200——
2020-07-10$202.33$311.07444,300——
2020-07-09$199.02$305.98447,400——
2020-07-08$199.24$306.31468,400——
2020-07-07$196.58$302.23974,000——
2020-07-06$197.48$303.61406,200——
2020-07-02$196.60$302.26466,400——
2020-07-01$195.25$300.18450,500——
2020-06-30$196.95$302.79828,600——
2020-06-29$192.93$296.61566,100——
2020-06-26$194.55$298.061,366,300——
2020-06-25$199.31$305.35836,700——
2020-06-24$190.85$292.391,095,500——
2020-06-23$193.98$297.19650,300——
2020-06-22$193.67$296.711,037,800——
2020-06-19$188.85$289.331,780,700——
2020-06-18$196.12$300.46655,300——
2020-06-17$197.35$302.35752,600——
2020-06-16$191.63$293.59713,900——
2020-06-15$189.36$290.11477,400——
2020-06-12$186.77$286.14788,700——
2020-06-11$185.75$284.58754,800——
2020-06-10$199.11$305.04929,400——
2020-06-09$201.01$307.96694,900——
2020-06-08$204.02$312.57824,000——
2020-06-05$206.81$316.84604,500——
2020-06-04$204.05$312.61595,800——
2020-06-03$204.89$313.90698,100——
2020-06-02$201.13$308.14834,000——
2020-06-01$202.46$310.18548,300——
2020-05-29$202.90$310.85915,800——
2020-05-28$205.65$315.06560,900——
2020-05-27$204.56$313.39702,100——
2020-05-26$201.65$308.94530,700——
2020-05-22$198.51$304.13571,500——
2020-05-21$200.16$306.65956,000——
2020-05-20$202.63$310.44507,300——
2020-05-19$202.99$310.99735,200——
2020-05-18$204.74$313.67955,000——
2020-05-15$200.48$307.141,363,900——
2020-05-14$201.66$308.95877,600——
2020-05-13$197.17$302.07840,200——
2020-05-12$200.79$307.621,028,600——
2020-05-11$200.00$306.41868,600——
2020-05-08$197.35$302.35455,900——
2020-05-07$193.15$295.91659,600——
2020-05-06$183.64$281.34529,600——
2020-05-05$189.86$290.87520,600——
2020-05-04$183.54$281.19756,300——
2020-05-01$183.34$280.88968,900——
2020-04-30$178.29$273.151,235,700——
2020-04-29$175.26$268.513,863,400——
2020-04-28$174.93$268.001,198,800——
2020-04-27$175.99$269.62873,600——
2020-04-24$177.22$271.511,441,400——
2020-04-23$177.00$271.171,938,800——
2020-04-22$185.86$284.75612,900——
2020-04-21$182.50$279.60961,200——
2020-04-20$188.89$289.391,486,900——
2020-04-17$195.39$299.35847,100——
2020-04-16$189.19$289.851,009,200——
2020-04-15$185.65$284.421,078,100——
2020-04-14$197.00$301.811,107,200——
2020-04-13$189.70$290.63802,600——
2020-04-09$196.02$300.31812,800——
2020-04-08$190.05$291.161,376,400——
2020-04-07$178.69$273.761,126,700——
2020-04-06$175.36$268.661,296,100——
2020-04-03$157.09$240.671,351,600——
2020-04-02$158.41$242.691,053,600——
2020-04-01$156.19$239.291,149,200——
2020-03-31$169.85$260.221,301,600——
2020-03-30$172.95$264.971,393,900——
2020-03-27$167.21$255.131,292,200——
2020-03-26$165.50$252.522,648,200——
2020-03-25$163.76$249.872,078,000——
2020-03-24$169.85$259.161,832,200——
2020-03-23$147.56$225.151,673,400——
2020-03-20$152.63$232.881,713,000——
2020-03-19$152.59$232.821,416,300——
2020-03-18$157.15$239.781,358,700——
2020-03-17$173.12$264.152,651,700——
2020-03-16$164.01$250.251,643,900——
2020-03-13$180.04$274.711,989,400——
2020-03-12$172.80$263.662,169,100——
2020-03-11$188.25$287.232,973,000——
2020-03-10$187.67$286.352,639,100——
2020-03-09$184.74$281.884,032,000——
2020-03-06$199.71$304.72893,300——
2020-03-05$201.77$307.861,096,800——
2020-03-04$206.55$315.161,143,400——
2020-03-03$197.16$300.831,012,000——
2020-03-02$199.54$304.461,009,900——
2020-02-28$189.25$288.761,792,400——
2020-02-27$194.53$296.82966,600——
2020-02-26$204.44$311.94880,600——
2020-02-25$202.64$309.19768,000——
2020-02-24$205.54$313.62675,100——
2020-02-21$208.44$318.04790,100——
2020-02-20$209.50$319.66485,000——
2020-02-19$211.76$323.11390,500——
2020-02-18$212.69$324.52428,500——
2020-02-14$213.67$326.02499,000——
2020-02-13$212.80$324.69522,800——
2020-02-12$212.72$324.57505,200——
2020-02-11$212.98$324.97594,700——
2020-02-10$214.71$327.61727,000——
2020-02-07$210.25$320.80808,300——
2020-02-06$208.90$318.741,667,900——
2020-02-05$220.06$335.77775,000——
2020-02-04$218.57$333.50595,900——
2020-02-03$215.11$328.22560,800——
2020-01-31$211.29$322.39478,200——
2020-01-30$214.75$327.67717,800——
2020-01-29$212.66$324.48657,000——
2020-01-28$213.00$325.00934,800——
2020-01-27$207.43$316.50500,500——
2020-01-24$209.01$318.91736,500——
2020-01-23$206.66$315.32772,700——
2020-01-22$203.75$310.88384,300——
2020-01-21$205.03$312.84705,700——
2020-01-17$204.99$312.78822,700——
2020-01-16$204.19$311.56610,700——
2020-01-15$204.07$311.37573,800——
2020-01-14$204.00$311.27528,000——
2020-01-13$205.00$312.79427,600——
2020-01-10$205.00$312.79673,800——
2020-01-09$205.00$312.79914,100——
2020-01-08$204.39$311.86486,400——
2020-01-07$204.16$311.51443,200——
2020-01-06$204.58$312.15620,200——
2020-01-03$204.33$311.77411,400——
2020-01-02$204.28$311.69465,800——