Willis Towers Watson PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	211.61	213.67	211.29	213.67	195.19	499,000
2020-02-13	212.72	214.09	212.57	212.80	194.40	522,800
2020-02-12	213.23	213.88	212.20	212.72	194.33	505,200
2020-02-11	215.40	216.12	212.83	212.98	194.56	594,700
2020-02-10	208.58	214.91	208.23	214.71	196.14	727,000
2020-02-07	209.02	212.39	208.32	210.25	192.07	808,300
2020-02-06	208.80	211.08	206.00	208.90	190.84	1,667,900
2020-02-05	220.00	220.97	218.66	220.06	201.03	775,000
2020-02-04	217.25	219.13	216.62	218.57	199.67	595,900
2020-02-03	212.83	215.34	212.77	215.11	196.51	560,800
2020-01-31	214.09	215.49	210.45	211.29	193.02	478,200
2020-01-30	211.28	214.83	210.98	214.75	196.18	717,800
2020-01-29	213.00	214.79	212.47	212.66	194.27	657,000
2020-01-28	208.34	213.72	208.34	213.00	194.58	934,800
2020-01-27	207.02	208.77	207.02	207.43	189.49	500,500
2020-01-24	207.48	209.29	206.79	209.01	190.94	736,500
2020-01-23	203.12	206.69	202.59	206.66	188.79	772,700
2020-01-22	204.62	206.09	203.51	203.75	186.13	384,300
2020-01-21	204.86	206.12	204.49	205.03	187.30	705,700
2020-01-17	205.49	206.03	204.04	204.99	187.26	822,700
2020-01-16	205.00	206.01	203.93	204.19	186.53	610,700
2020-01-15	203.52	205.33	203.17	204.07	186.42	573,800
2020-01-14	204.87	205.82	203.85	204.00	186.36	528,000
2020-01-13	205.25	206.04	204.49	205.00	187.27	427,600
2020-01-10	205.75	206.56	204.55	205.00	187.27	673,800
2020-01-09	204.46	206.14	204.46	205.00	187.27	914,100
2020-01-08	204.85	206.13	203.73	204.39	186.72	486,400
2020-01-07	204.65	204.80	203.71	204.16	186.51	443,200
2020-01-06	204.03	204.58	201.88	204.58	186.89	620,200
2020-01-03	202.03	204.97	201.73	204.33	186.66	411,400
2020-01-02	202.87	204.28	201.34	204.28	186.62	465,800
2019-12-31	200.92	202.73	200.92	201.94	184.48	323,700
2019-12-30	201.49	201.66	200.06	201.58	184.15	226,800
2019-12-27	201.60	202.54	201.48	201.76	183.72	261,100
2019-12-26	202.22	204.48	201.19	202.02	183.96	222,700
2019-12-24	201.44	202.01	200.57	201.99	183.93	103,400
2019-12-23	205.64	206.23	201.37	201.58	183.56	622,200
2019-12-20	204.70	206.29	203.75	205.64	187.25	1,309,600
2019-12-19	202.01	203.94	200.85	203.85	185.62	528,400
2019-12-18	201.02	202.07	200.53	201.71	183.67	653,000
2019-12-17	201.72	202.42	200.60	201.23	183.24	388,800
2019-12-16	200.89	201.95	199.70	201.17	183.18	551,000
2019-12-13	197.71	200.29	196.77	200.04	182.15	641,100
2019-12-12	194.27	198.58	194.21	198.42	180.68	696,800
2019-12-11	194.71	195.18	193.77	194.41	177.03	371,000
2019-12-10	195.63	196.41	194.27	194.59	177.19	410,200
2019-12-09	195.30	195.76	194.31	194.79	177.37	477,300
2019-12-06	195.18	196.13	194.68	195.39	177.92	409,300
2019-12-05	193.23	194.09	192.48	193.92	176.58	379,500
2019-12-04	192.32	194.32	190.42	193.28	176.00	689,700
2019-12-03	194.16	194.96	191.95	192.52	175.31	923,500
2019-12-02	196.80	196.80	194.84	195.22	177.76	504,900
2019-11-29	195.49	197.38	195.49	196.44	178.88	344,500
2019-11-27	195.55	196.67	194.18	196.35	178.79	361,400
2019-11-26	189.15	195.16	189.15	194.82	177.40	1,044,000
2019-11-25	190.35	193.37	188.61	193.13	175.86	1,079,800
2019-11-22	190.28	190.37	188.65	189.76	172.79	406,500
2019-11-21	190.04	190.56	188.95	189.93	172.95	507,500
2019-11-20	189.07	191.14	188.04	190.15	173.15	473,000
2019-11-19	188.42	190.24	188.42	190.20	173.19	541,500

← NewerPage 29 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-01-05	849:2249

Dividends

Ex-date	Amount
2026-09-30	0.9600 USD
2026-06-30	0.9600 USD
2026-03-31	0.9600 USD
2025-12-31	0.9200 USD
2025-09-30	0.9200 USD
2025-06-30	0.9200 USD
2025-03-31	0.9200 USD
2024-12-31	0.8800 USD
2024-09-30	0.8800 USD
2024-06-28	0.8800 USD
2024-03-27	0.8800 USD
2023-12-28	0.8400 USD
2023-09-28	0.8400 USD
2023-06-29	0.8400 USD
2023-03-30	0.8400 USD
2022-12-29	0.8200 USD
2022-09-29	0.8200 USD
2022-06-29	0.8200 USD
2022-03-30	0.8200 USD
2021-12-30	0.8000 USD
2021-09-29	0.8000 USD
2021-05-27	0.7100 USD
2021-03-30	0.7100 USD
2020-12-30	0.7100 USD
2020-09-29	0.6800 USD
2020-06-29	0.6800 USD
2020-03-30	0.6800 USD
2019-12-30	0.6500 USD
2019-09-27	0.6500 USD
2019-06-27	0.6500 USD
2019-03-28	0.6500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.