Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	171.99	172.94	169.52	170.88	153.98	1,429,800
2019-03-05	185.14	187.91	180.50	182.04	164.04	5,299,300
2019-03-04	172.47	174.23	171.64	173.05	155.94	927,300
2019-03-01	172.29	173.46	171.10	172.56	155.50	629,300
2019-02-28	169.63	172.73	169.63	172.02	155.01	861,200
2019-02-27	169.00	170.90	168.88	170.54	153.68	688,300
2019-02-26	170.71	171.59	170.01	170.38	153.53	734,600
2019-02-25	171.47	172.50	171.09	171.45	154.50	890,600
2019-02-22	170.83	172.33	170.19	171.09	154.17	855,600
2019-02-21	171.38	171.38	168.48	170.39	153.54	745,800
2019-02-20	170.29	171.27	170.19	171.08	154.16	625,400
2019-02-19	169.27	170.91	167.70	170.72	153.84	560,400
2019-02-15	170.32	170.80	168.31	169.56	152.79	950,300
2019-02-14	169.44	170.32	166.38	168.50	151.84	878,100
2019-02-13	172.00	172.21	170.79	170.97	154.06	562,500
2019-02-12	170.79	171.81	170.27	171.24	154.31	741,400
2019-02-11	166.73	170.14	166.31	170.02	153.21	766,400
2019-02-08	161.95	167.99	160.97	167.82	151.23	988,300
2019-02-07	163.21	163.96	160.00	162.77	146.67	1,200,900
2019-02-06	165.87	167.11	164.97	166.36	149.91	794,700
2019-02-05	165.64	166.58	164.40	166.51	150.04	557,100
2019-02-04	166.44	166.44	164.38	165.36	149.01	640,900
2019-02-01	163.00	166.26	162.56	166.11	149.68	877,300
2019-01-31	160.45	163.00	159.79	162.79	146.69	607,100
2019-01-30	159.03	161.80	158.06	161.04	145.12	595,400
2019-01-29	158.19	158.95	157.62	158.87	143.16	433,200
2019-01-28	157.92	158.92	156.90	158.25	142.60	434,400
2019-01-25	159.12	160.30	158.46	158.69	143.00	554,600
2019-01-24	157.71	158.81	156.74	157.79	142.19	491,500
2019-01-23	158.81	159.62	157.42	158.18	142.54	873,400
2019-01-22	158.26	159.80	157.64	158.73	143.03	860,000
2019-01-18	158.37	159.21	154.01	158.66	142.97	551,800
2019-01-17	156.50	157.87	156.16	156.96	141.44	455,300
2019-01-16	154.99	157.28	153.21	156.92	141.40	634,200
2019-01-15	153.16	154.78	153.16	154.63	139.34	598,300
2019-01-14	153.42	154.39	152.74	153.57	138.38	791,000
2019-01-11	152.63	154.06	150.70	153.99	138.76	560,300
2019-01-10	151.28	153.47	151.13	153.35	138.19	549,600
2019-01-09	152.82	154.20	151.27	151.66	136.66	714,700
2019-01-08	153.43	153.88	150.25	152.58	137.49	885,300
2019-01-07	150.15	153.62	146.45	151.61	136.62	879,200
2019-01-04	148.58	151.09	147.52	150.50	135.62	842,100
2019-01-03	149.03	149.81	146.35	146.54	132.05	689,800
2019-01-02	149.75	150.75	148.77	149.68	134.88	743,800
2018-12-31	151.40	152.15	150.21	151.86	136.84	564,100
2018-12-28	150.71	152.62	149.42	150.93	136.01	434,900
2018-12-27	147.22	150.94	145.43	150.85	135.39	703,500
2018-12-26	147.20	149.24	144.13	148.86	133.61	943,000
2018-12-24	147.19	148.37	145.19	146.61	131.59	1,793,400
2018-12-21	148.98	150.54	146.67	147.07	132.00	6,260,200
2018-12-20	151.63	151.65	148.57	149.34	134.04	772,200
2018-12-19	156.21	156.21	149.19	151.33	135.82	732,600
2018-12-18	152.21	153.28	150.71	151.93	136.36	573,400
2018-12-17	153.89	154.91	150.59	151.28	135.78	837,400
2018-12-14	155.63	156.87	153.50	153.76	138.00	492,900
2018-12-13	155.96	157.05	155.15	156.45	140.42	592,600
2018-12-12	156.72	157.32	155.70	155.76	139.80	470,100
2018-12-11	156.34	156.84	153.62	154.90	139.03	523,200
2018-12-10	155.85	156.84	153.46	154.61	138.77	752,100
2018-12-07	156.24	157.63	155.46	156.50	140.46	966,900

← NewerPage 33 of 79 · 4,733 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.