Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	176.42	177.84	175.77	177.69	160.71	241,200
2019-05-29	175.95	176.46	174.31	175.69	158.90	346,300
2019-05-28	177.66	178.15	176.25	176.71	159.82	788,600
2019-05-24	178.80	178.92	176.64	177.73	160.75	307,800
2019-05-23	178.66	179.07	176.64	177.83	160.84	534,100
2019-05-22	177.99	180.05	177.08	180.02	162.82	416,000
2019-05-21	176.97	178.53	176.97	178.31	161.27	291,700
2019-05-20	175.65	176.57	174.99	176.37	159.52	556,700
2019-05-17	176.77	177.63	175.75	176.00	159.18	508,900
2019-05-16	175.66	178.26	175.66	178.06	161.04	587,000
2019-05-15	174.45	176.37	174.45	175.54	158.77	377,300
2019-05-14	173.46	176.71	173.37	175.38	158.62	512,900
2019-05-13	174.33	175.38	173.50	173.70	157.10	648,000
2019-05-10	174.52	176.92	172.29	176.65	159.77	411,500
2019-05-09	174.00	175.44	172.82	175.00	158.28	367,700
2019-05-08	174.44	176.54	172.85	175.51	158.74	480,600
2019-05-07	177.18	177.93	173.49	174.41	157.74	579,400
2019-05-06	177.49	179.51	177.28	178.63	161.56	662,100
2019-05-03	179.34	180.85	178.29	179.77	162.59	473,900
2019-05-02	175.15	178.59	174.49	178.50	161.44	816,500
2019-05-01	177.05	180.28	175.15	175.37	158.61	1,067,500
2019-04-30	181.32	184.43	181.06	184.34	166.72	789,000
2019-04-29	181.60	182.98	180.17	181.52	164.17	526,200
2019-04-26	180.71	182.11	179.60	181.55	164.20	563,500
2019-04-25	178.26	180.24	177.23	180.17	162.95	505,100
2019-04-24	179.70	182.31	178.87	179.56	162.40	451,200
2019-04-23	177.57	180.08	177.06	180.00	162.80	459,600
2019-04-22	177.31	178.34	176.25	177.26	160.32	310,200
2019-04-18	178.53	178.53	175.03	177.37	160.42	550,800
2019-04-17	182.00	182.00	175.60	176.90	160.00	887,800
2019-04-16	181.42	181.68	180.63	181.21	163.89	387,300
2019-04-15	180.47	181.01	177.83	180.74	163.47	268,300
2019-04-12	180.84	181.89	179.99	180.72	163.45	426,200
2019-04-11	179.20	180.37	178.95	179.77	162.59	373,500
2019-04-10	178.37	179.24	177.76	179.04	161.93	410,500
2019-04-09	178.02	178.12	176.67	178.03	161.02	364,700
2019-04-08	178.24	178.67	176.69	178.45	161.40	376,000
2019-04-05	178.52	179.26	177.82	178.08	161.06	468,000
2019-04-04	178.12	179.03	176.87	178.51	161.45	371,200
2019-04-03	178.42	179.39	176.23	177.82	160.83	717,900
2019-04-02	176.78	178.10	175.62	177.20	160.27	696,100
2019-04-01	176.11	178.18	174.51	176.11	159.28	802,200
2019-03-29	176.18	176.88	174.86	175.65	158.86	745,400
2019-03-28	176.52	176.91	174.09	175.02	158.30	607,100
2019-03-27	177.88	178.61	175.55	176.81	159.33	629,300
2019-03-26	176.65	177.62	175.88	177.54	159.98	569,100
2019-03-25	174.95	176.17	174.57	175.79	158.41	513,600
2019-03-22	173.03	175.04	172.58	174.61	157.34	651,900
2019-03-21	171.90	174.77	170.56	174.32	157.08	555,400
2019-03-20	173.12	173.88	171.75	172.43	155.38	488,200
2019-03-19	175.04	175.04	172.41	172.90	155.80	485,300
2019-03-18	173.71	174.81	173.55	174.08	156.87	364,300
2019-03-15	172.02	174.03	171.18	173.65	156.48	814,100
2019-03-14	172.03	173.48	171.70	172.25	155.22	479,600
2019-03-13	171.48	173.05	171.20	171.79	154.80	497,400
2019-03-12	171.01	172.16	170.48	170.72	153.84	556,400
2019-03-11	169.58	170.76	169.41	170.41	153.56	454,400
2019-03-08	169.09	169.58	166.13	169.22	152.49	698,800
2019-03-07	170.23	170.85	168.65	170.20	153.37	771,700
2019-03-06	171.99	172.94	169.52	170.88	153.98	1,429,800

← NewerPage 32 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.