0Y4Q.L - Willis Towers Watson Public Limited Company
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 0.00 | 0.00 | 0.00 | 217.39 | 217.39 | 2,440 |
| 31 May 2023 | 219.17 | 219.17 | 217.29 | 217.39 | 217.39 | 140 |
| 30 May 2023 | 222.09 | 222.63 | 222.04 | 222.55 | 222.55 | 190 |
| 26 May 2023 | 219.75 | 221.27 | 219.71 | 221.27 | 221.27 | 136 |
| 25 May 2023 | 219.89 | 219.89 | 219.76 | 219.76 | 219.76 | 32 |
| 24 May 2023 | 221.35 | 221.46 | 221.28 | 221.39 | 221.39 | 300 |
| 23 May 2023 | 220.60 | 223.08 | 220.60 | 223.08 | 223.08 | 80 |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | 223.95 | 224.18 | 223.95 | 224.18 | 224.18 | 50 |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | 229.52 | 229.52 | 229.52 | 229.52 | 229.52 | 4,941 |
| 12 May 2023 | 228.34 | 228.34 | 228.34 | 228.34 | 228.34 | 4,960 |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 23 |
| 03 May 2023 | 226.53 | 226.53 | 226.10 | 226.10 | 226.10 | 160 |
| 02 May 2023 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | 20 |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | 229.49 | 229.49 | 225.27 | 225.27 | 225.27 | 65 |
| 26 Apr 2023 | - | - | - | - | - | - |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 240.66 | 240.66 | 240.66 | 240.66 | 240.66 | 20 |
| 20 Apr 2023 | 239.98 | 239.98 | 239.98 | 239.98 | 239.98 | - |
| 19 Apr 2023 | 238.52 | 238.52 | 238.52 | 238.52 | 238.52 | 4 |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 236.75 | 236.93 | 235.84 | 236.81 | 236.81 | 422 |
| 12 Apr 2023 | 238.94 | 238.94 | 237.80 | 237.81 | 237.81 | 1,168 |
| 11 Apr 2023 | 225.91 | 225.91 | 225.91 | 225.91 | 225.91 | 3,731 |
| 06 Apr 2023 | 235.88 | 235.88 | 235.88 | 235.88 | 235.88 | 11 |
| 05 Apr 2023 | 233.97 | 233.97 | 233.97 | 233.97 | 233.97 | 3 |
| 04 Apr 2023 | 233.71 | 233.71 | 233.71 | 233.71 | 233.71 | 40 |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 0.84 Dividend | |||||
| 29 Mar 2023 | 231.23 | 231.23 | 231.23 | 231.23 | 230.39 | 40 |
| 28 Mar 2023 | 227.21 | 227.21 | 227.21 | 227.21 | 226.39 | 7 |
| 27 Mar 2023 | 225.97 | 225.97 | 225.97 | 225.97 | 225.15 | 149 |
| 24 Mar 2023 | 224.98 | 224.98 | 224.98 | 224.98 | 224.16 | 559 |
| 23 Mar 2023 | 224.63 | 228.05 | 224.63 | 227.98 | 227.15 | 120 |
| 22 Mar 2023 | 229.75 | 229.75 | 228.91 | 228.91 | 228.08 | 61 |
| 21 Mar 2023 | 231.40 | 231.40 | 231.33 | 231.33 | 230.49 | 1 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 227.60 | 227.60 | 224.38 | 224.72 | 223.91 | 3,933 |
| 16 Mar 2023 | 218.38 | 224.84 | 218.38 | 224.84 | 224.03 | 186 |
| 15 Mar 2023 | 222.67 | 222.67 | 218.72 | 218.72 | 217.92 | 412 |
| 14 Mar 2023 | 229.67 | 229.67 | 229.04 | 229.09 | 228.26 | 39 |
| 13 Mar 2023 | 227.58 | 229.29 | 227.58 | 229.29 | 228.45 | 223 |
| 10 Mar 2023 | 232.24 | 232.29 | 232.03 | 232.17 | 231.33 | 80 |
| 09 Mar 2023 | 237.73 | 237.73 | 237.73 | 237.73 | 236.87 | 80 |
| 08 Mar 2023 | 238.98 | 238.98 | 238.98 | 238.98 | 238.11 | 60 |
| 07 Mar 2023 | 237.14 | 237.14 | 237.14 | 237.14 | 236.28 | 72 |
| 06 Mar 2023 | 240.95 | 241.09 | 240.95 | 241.09 | 240.22 | 40 |
| 03 Mar 2023 | 238.59 | 238.96 | 236.84 | 238.96 | 238.09 | 448 |
| 02 Mar 2023 | 230.22 | 234.06 | 230.22 | 234.06 | 233.21 | 92 |
| 01 Mar 2023 | 233.41 | 234.32 | 233.16 | 233.16 | 232.32 | 182 |
| 28 Feb 2023 | 235.99 | 235.99 | 235.99 | 235.99 | 235.13 | 31 |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | 235.82 | 236.10 | 235.49 | 235.49 | 234.64 | 120 |
| 23 Feb 2023 | 237.76 | 237.88 | 236.45 | 236.45 | 235.59 | 160 |
| 22 Feb 2023 | 237.59 | 238.02 | 237.59 | 238.02 | 237.16 | 89 |
| 21 Feb 2023 | 239.39 | 239.39 | 237.59 | 237.59 | 236.73 | 320 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 241.95 | 242.42 | 241.85 | 242.42 | 241.54 | 1,330 |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | 245.84 | 245.85 | 241.40 | 241.40 | 240.52 | 423 |
| 13 Feb 2023 | 246.75 | 246.94 | 246.75 | 246.94 | 246.05 | 30 |
| 10 Feb 2023 | 241.60 | 241.60 | 241.60 | 241.60 | 240.72 | 3 |
| 09 Feb 2023 | 258.05 | 258.05 | 242.35 | 242.35 | 241.46 | 19 |
| 08 Feb 2023 | 257.03 | 257.12 | 256.93 | 257.11 | 256.17 | 1,080 |
| 07 Feb 2023 | 252.02 | 252.02 | 252.02 | 252.02 | 251.10 | 10 |
| 06 Feb 2023 | 251.98 | 251.98 | 251.38 | 251.38 | 250.46 | 656 |
| 03 Feb 2023 | 253.87 | 253.87 | 252.70 | 252.70 | 251.78 | 90 |
| 02 Feb 2023 | 251.97 | 254.09 | 251.97 | 254.09 | 253.17 | 221 |
| 01 Feb 2023 | 251.44 | 251.44 | 251.44 | 251.44 | 250.53 | 117 |
| 31 Jan 2023 | 251.04 | 251.74 | 251.04 | 251.58 | 250.67 | 600 |
| 30 Jan 2023 | 250.43 | 250.43 | 250.43 | 250.43 | 249.53 | 8 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 251.02 | 251.02 | 251.02 | 251.02 | 250.11 | 110 |
| 24 Jan 2023 | 253.08 | 253.08 | 253.08 | 253.08 | 252.16 | 27 |
| 23 Jan 2023 | 253.69 | 253.69 | 253.69 | 253.69 | 252.77 | 32 |
| 20 Jan 2023 | 250.40 | 252.26 | 250.40 | 252.26 | 251.34 | 216 |
| 19 Jan 2023 | 250.36 | 250.36 | 250.36 | 250.36 | 249.45 | 17 |
| 18 Jan 2023 | 255.14 | 255.46 | 253.17 | 253.63 | 252.71 | 838 |
| 17 Jan 2023 | 255.14 | 255.46 | 252.82 | 253.06 | 252.14 | 1,512 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 254.34 | 254.34 | 254.34 | 254.34 | 253.41 | 156 |
| 12 Jan 2023 | 256.56 | 256.56 | 256.56 | 256.56 | 255.63 | 4 |
| 11 Jan 2023 | 254.34 | 254.34 | 254.34 | 254.34 | 253.41 | 156 |
| 10 Jan 2023 | 253.07 | 253.07 | 253.07 | 253.07 | 252.16 | 2 |
| 09 Jan 2023 | 256.51 | 256.51 | 256.51 | 256.51 | 255.58 | 25 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.