Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	193.42	194.95	188.05	189.21	171.73	593,300
2019-08-22	195.00	195.60	191.99	194.30	176.35	312,800
2019-08-21	194.76	197.52	192.55	193.75	175.85	368,500
2019-08-20	196.87	197.39	192.78	193.37	175.50	447,200
2019-08-19	197.14	198.48	195.67	197.46	179.21	543,400
2019-08-16	192.13	194.77	190.87	194.55	176.57	1,502,100
2019-08-15	190.26	191.29	188.60	190.46	172.86	949,100
2019-08-14	193.04	194.36	189.68	190.34	172.75	1,015,000
2019-08-13	192.94	196.79	192.30	195.00	176.98	1,476,500
2019-08-12	196.73	197.06	192.56	192.93	175.10	550,500
2019-08-09	198.00	199.74	196.29	197.22	179.00	853,700
2019-08-08	194.26	198.31	193.28	198.22	179.90	644,500
2019-08-07	190.93	194.26	189.52	193.35	175.48	506,600
2019-08-06	188.71	194.59	188.24	194.15	176.21	684,300
2019-08-05	194.08	196.34	186.69	188.71	171.27	1,156,700
2019-08-02	196.20	197.59	192.06	195.38	177.33	670,900
2019-08-01	195.90	200.93	195.40	196.04	177.93	608,600
2019-07-31	199.48	200.90	192.91	195.22	177.18	1,414,500
2019-07-30	199.09	199.35	196.97	197.49	179.24	538,000
2019-07-29	198.63	199.90	197.64	199.36	180.94	595,200
2019-07-26	196.99	199.49	196.09	199.18	180.78	480,700
2019-07-25	197.31	198.19	196.30	196.65	178.48	433,000
2019-07-24	196.06	197.34	194.92	197.18	178.96	365,300
2019-07-23	196.52	197.06	194.80	196.64	178.47	273,600
2019-07-22	196.07	197.38	195.41	195.64	177.56	325,000
2019-07-19	198.25	198.25	195.84	195.88	177.78	402,300
2019-07-18	195.58	198.06	195.03	197.70	179.43	402,200
2019-07-17	197.15	197.61	195.03	195.03	177.01	405,200
2019-07-16	196.98	198.36	195.66	197.49	179.24	383,000
2019-07-15	197.01	197.70	196.23	197.67	179.40	346,000
2019-07-12	196.52	196.80	194.93	196.42	178.27	506,200
2019-07-11	197.18	197.45	194.49	196.30	178.16	535,400
2019-07-10	195.58	196.69	194.47	195.61	177.54	414,100
2019-07-09	193.68	195.44	192.96	195.25	177.21	405,600
2019-07-08	194.50	195.22	194.11	194.67	176.68	358,800
2019-07-05	195.17	196.29	193.13	195.84	177.74	311,600
2019-07-03	195.48	195.74	194.16	195.74	177.65	329,000
2019-07-02	194.00	195.82	193.60	195.15	177.12	431,900
2019-07-01	193.81	194.20	191.81	193.94	176.02	435,400
2019-06-28	189.89	192.79	188.69	191.54	173.84	682,800
2019-06-27	186.29	189.25	186.29	188.95	171.49	455,500
2019-06-26	192.23	192.23	185.55	186.85	168.99	709,400
2019-06-25	192.05	192.96	191.77	192.31	173.93	469,500
2019-06-24	191.38	192.64	191.30	191.77	173.44	351,800
2019-06-21	191.75	192.90	190.38	191.83	173.50	1,127,500
2019-06-20	191.06	192.06	189.60	191.62	173.31	609,200
2019-06-19	188.37	190.38	188.20	189.73	171.60	451,100
2019-06-18	189.07	190.67	187.33	188.11	170.13	454,000
2019-06-17	190.05	190.72	187.75	188.28	170.29	381,700
2019-06-14	189.00	190.56	187.73	190.33	172.14	364,100
2019-06-13	188.58	188.78	186.85	188.71	170.68	356,500
2019-06-12	187.96	189.34	187.63	188.11	170.13	418,500
2019-06-11	188.89	189.54	185.77	188.31	170.32	427,500
2019-06-10	187.39	188.82	186.95	188.31	170.32	729,100
2019-06-07	183.97	188.17	183.97	186.88	169.02	583,700
2019-06-06	183.55	183.83	181.35	183.47	165.94	321,200
2019-06-05	179.48	183.01	178.85	182.85	165.38	512,000
2019-06-04	178.87	179.27	175.20	179.22	162.09	396,100
2019-06-03	175.79	178.26	175.23	178.06	161.04	507,300
2019-05-31	176.13	177.18	175.42	175.50	158.73	417,600

← NewerPage 31 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.