Willis Towers Watson Public Limited Company (0Y4Q.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:09PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 254.11 | 256.72 | 248.31 | 248.31 | 248.31 | 103 |
| 25 Apr 2024 | 251.84 | 255.68 | 246.02 | 254.16 | 254.16 | 97 |
| 24 Apr 2024 | 263.42 | 264.52 | 261.85 | 264.43 | 264.43 | 163 |
| 23 Apr 2024 | 268.00 | 268.00 | 264.39 | 265.29 | 265.29 | 121 |
| 22 Apr 2024 | 266.00 | 266.09 | 263.50 | 266.04 | 266.04 | 82 |
| 19 Apr 2024 | 263.22 | 265.01 | 263.22 | 264.12 | 264.12 | 350 |
| 18 Apr 2024 | 259.53 | 264.29 | 259.53 | 263.06 | 263.06 | 49 |
| 17 Apr 2024 | 257.91 | 259.83 | 257.06 | 258.86 | 258.86 | 252 |
| 16 Apr 2024 | 258.27 | 260.08 | 257.98 | 258.03 | 258.03 | 300 |
| 15 Apr 2024 | 262.30 | 263.63 | 260.12 | 260.76 | 260.76 | 176 |
| 12 Apr 2024 | 259.92 | 261.50 | 258.76 | 260.11 | 260.11 | 195 |
| 11 Apr 2024 | 261.42 | 262.18 | 258.72 | 261.96 | 261.96 | 6 |
| 10 Apr 2024 | 262.21 | 265.77 | 262.21 | 264.78 | 264.78 | 7 |
| 09 Apr 2024 | 269.14 | 269.14 | 263.66 | 264.61 | 264.61 | 10 |
| 08 Apr 2024 | 269.61 | 270.30 | 267.48 | 268.59 | 268.59 | 75 |
| 05 Apr 2024 | 267.02 | 269.96 | 265.94 | 268.93 | 268.93 | 411 |
| 04 Apr 2024 | 268.94 | 271.33 | 268.94 | 269.62 | 269.62 | 594 |
| 03 Apr 2024 | 267.83 | 270.38 | 267.83 | 270.38 | 270.38 | 101 |
| 02 Apr 2024 | 272.97 | 273.56 | 271.25 | 271.25 | 271.25 | 251 |
| 28 Mar 2024 | 276.42 | 276.42 | 274.09 | 275.70 | 275.70 | 346 |
| 27 Mar 2024 | 275.14 | 275.14 | 272.85 | 274.05 | 274.05 | 49 |
| 27 Mar 2024 | 0.88 Dividend | |||||
| 26 Mar 2024 | 273.75 | 275.17 | 272.92 | 273.35 | 272.47 | 11 |
| 25 Mar 2024 | 275.75 | 275.75 | 273.33 | 274.14 | 273.26 | 14 |
| 22 Mar 2024 | 273.52 | 275.24 | 273.11 | 274.27 | 273.39 | 141 |
| 21 Mar 2024 | 273.60 | 275.18 | 272.01 | 273.09 | 272.21 | 287 |
| 20 Mar 2024 | 255.57 | 274.57 | 255.57 | 274.15 | 273.27 | 6 |
| 19 Mar 2024 | 275.71 | 275.72 | 273.01 | 273.01 | 272.13 | 24,521 |
| 18 Mar 2024 | 272.31 | 273.85 | 271.49 | 273.11 | 272.23 | 149 |
| 15 Mar 2024 | 274.00 | 275.90 | 271.48 | 272.46 | 271.58 | 66,983 |
| 14 Mar 2024 | 275.33 | 275.58 | 273.46 | 274.62 | 273.74 | 209 |
| 13 Mar 2024 | 275.05 | 275.50 | 273.12 | 273.54 | 272.66 | 30 |
| 12 Mar 2024 | 272.17 | 273.02 | 270.17 | 272.91 | 272.03 | 22 |
| 11 Mar 2024 | 274.86 | 275.99 | 270.69 | 272.30 | 271.42 | 151 |
| 08 Mar 2024 | 275.98 | 275.98 | 273.39 | 274.51 | 273.63 | 66 |
| 07 Mar 2024 | 274.88 | 275.85 | 273.13 | 274.98 | 274.09 | 152 |
| 06 Mar 2024 | 269.68 | 274.29 | 269.68 | 274.03 | 273.15 | 6 |
| 05 Mar 2024 | 272.13 | 272.56 | 270.98 | 271.72 | 270.85 | 195 |
| 04 Mar 2024 | 270.30 | 271.43 | 269.33 | 270.52 | 269.65 | 16 |
| 01 Mar 2024 | 272.54 | 272.54 | 269.63 | 270.60 | 269.73 | 158 |
| 29 Feb 2024 | 274.84 | 276.04 | 272.21 | 272.86 | 271.98 | 150 |
| 28 Feb 2024 | 276.73 | 276.73 | 272.73 | 275.00 | 274.11 | 10 |
| 27 Feb 2024 | 276.96 | 276.96 | 273.44 | 275.00 | 274.11 | 80,458 |
| 26 Feb 2024 | 276.55 | 278.22 | 275.51 | 275.51 | 274.62 | 160,157 |
| 23 Feb 2024 | 277.21 | 278.43 | 276.94 | 276.94 | 276.05 | 110 |
| 22 Feb 2024 | 275.54 | 275.54 | 274.47 | 275.27 | 274.38 | 99 |
| 21 Feb 2024 | 275.03 | 277.66 | 274.35 | 274.50 | 273.62 | 50 |
| 20 Feb 2024 | 273.86 | 277.38 | 270.88 | 276.14 | 275.25 | 68 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 277.44 | 278.64 | 276.55 | 278.30 | 277.40 | 160,079 |
| 15 Feb 2024 | 275.69 | 277.66 | 275.69 | 277.66 | 276.77 | 43 |
| 14 Feb 2024 | 272.36 | 274.34 | 271.47 | 273.10 | 272.22 | 32 |
| 13 Feb 2024 | 271.21 | 273.82 | 268.93 | 270.00 | 269.13 | 45 |
| 12 Feb 2024 | 272.71 | 274.87 | 270.12 | 271.73 | 270.86 | 277 |
| 09 Feb 2024 | 271.15 | 272.79 | 269.50 | 271.32 | 270.45 | 618 |
| 08 Feb 2024 | 271.32 | 271.56 | 268.13 | 269.65 | 268.78 | 166 |
| 07 Feb 2024 | 270.98 | 272.06 | 267.75 | 270.23 | 269.36 | 94 |
| 06 Feb 2024 | 250.46 | 267.40 | 250.46 | 266.75 | 265.89 | 12,195 |
| 05 Feb 2024 | 249.98 | 252.12 | 248.67 | 249.88 | 249.08 | 234 |
| 02 Feb 2024 | 248.20 | 249.44 | 248.07 | 248.59 | 247.79 | 117 |
| 01 Feb 2024 | 245.00 | 245.00 | 243.42 | 244.99 | 244.20 | 1 |
| 31 Jan 2024 | 248.91 | 249.99 | 246.62 | 246.62 | 245.83 | 9 |
| 30 Jan 2024 | 247.96 | 247.96 | 245.11 | 247.57 | 246.77 | 43 |
| 29 Jan 2024 | 249.93 | 249.98 | 246.17 | 246.17 | 245.38 | 52 |
| 26 Jan 2024 | 251.82 | 251.82 | 248.76 | 249.44 | 248.64 | 77 |
| 25 Jan 2024 | 249.05 | 251.54 | 248.55 | 249.30 | 248.50 | 50 |
| 24 Jan 2024 | 252.35 | 252.35 | 250.34 | 250.57 | 249.76 | 4 |
| 23 Jan 2024 | 249.12 | 250.98 | 249.12 | 249.68 | 248.88 | 276 |
| 22 Jan 2024 | 251.00 | 251.49 | 248.27 | 249.32 | 248.52 | 99 |
| 19 Jan 2024 | 248.84 | 251.02 | 247.79 | 250.77 | 249.96 | 78 |
| 18 Jan 2024 | 241.68 | 248.05 | 241.68 | 247.21 | 246.41 | 211 |
| 17 Jan 2024 | 242.08 | 248.37 | 242.08 | 246.61 | 245.82 | 32 |
| 16 Jan 2024 | 247.20 | 248.39 | 245.27 | 245.27 | 244.49 | 29 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 247.74 | 249.38 | 246.01 | 248.19 | 247.39 | 64 |
| 11 Jan 2024 | 247.92 | 248.12 | 244.78 | 246.80 | 246.01 | 20 |
| 10 Jan 2024 | 241.35 | 244.45 | 239.67 | 244.45 | 243.66 | 502 |
| 09 Jan 2024 | 241.46 | 241.46 | 239.84 | 239.84 | 239.07 | 1 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 237.98 | 237.98 | 237.98 | 237.98 | 237.21 | 82 |
| 04 Jan 2024 | 240.97 | 240.97 | 240.97 | 240.97 | 240.20 | 797 |
| 03 Jan 2024 | 237.12 | 243.13 | 237.12 | 242.48 | 241.70 | 194 |
| 02 Jan 2024 | 241.18 | 242.38 | 239.34 | 240.46 | 239.69 | 10 |
| 29 Dec 2023 | 239.32 | 241.22 | 238.49 | 240.74 | 239.96 | 66,879 |
| 28 Dec 2023 | 239.36 | 239.67 | 234.28 | 239.57 | 238.80 | 18 |
| 28 Dec 2023 | 0.84 Dividend | |||||
| 27 Dec 2023 | 237.44 | 237.44 | 237.44 | 237.44 | 235.84 | 75 |
| 22 Dec 2023 | 238.06 | 240.00 | 238.06 | 239.86 | 238.24 | 2 |
| 21 Dec 2023 | 235.41 | 237.64 | 234.82 | 237.64 | 236.04 | 51 |
| 20 Dec 2023 | 238.29 | 239.47 | 235.53 | 238.13 | 236.52 | 38 |
| 19 Dec 2023 | 239.00 | 239.80 | 236.51 | 238.62 | 237.01 | 22 |
| 18 Dec 2023 | 237.81 | 239.12 | 236.73 | 239.06 | 237.45 | 19 |
| 15 Dec 2023 | 237.29 | 238.43 | 234.33 | 234.33 | 232.75 | 179 |
| 14 Dec 2023 | 249.55 | 249.55 | 237.94 | 237.94 | 236.33 | 27 |
| 13 Dec 2023 | 246.49 | 248.00 | 245.50 | 247.89 | 246.22 | 69,570 |
| 12 Dec 2023 | 244.81 | 246.39 | 244.81 | 246.34 | 244.68 | 427 |
| 11 Dec 2023 | 244.05 | 245.36 | 240.02 | 244.66 | 243.01 | 3 |
| 08 Dec 2023 | 244.07 | 244.07 | 241.75 | 242.39 | 240.75 | 55 |
| 07 Dec 2023 | 244.07 | 244.07 | 240.40 | 241.95 | 240.32 | 2 |
| 06 Dec 2023 | 244.15 | 245.74 | 240.49 | 241.31 | 239.68 | 21 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.