Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	155.51	156.56	153.45	156.10	140.10	990,600
2018-12-04	161.06	161.97	156.69	157.31	141.19	729,300
2018-12-03	160.44	161.44	159.55	161.14	144.63	749,300
2018-11-30	158.66	160.18	158.66	159.45	143.11	1,149,400
2018-11-29	158.75	159.71	158.03	158.49	142.25	816,500
2018-11-28	157.12	160.34	156.54	159.49	143.15	1,504,400
2018-11-27	157.29	158.18	156.15	157.03	140.94	703,800
2018-11-26	157.53	157.56	156.34	157.33	141.21	629,700
2018-11-23	156.12	157.45	155.74	155.98	140.00	345,600
2018-11-21	156.72	159.07	155.52	156.73	140.67	560,300
2018-11-20	159.50	159.65	156.30	156.35	140.33	684,300
2018-11-19	158.50	161.09	158.44	160.26	143.84	837,700
2018-11-16	159.09	159.63	155.43	158.86	142.58	1,233,000
2018-11-15	158.88	161.17	157.83	160.48	144.04	927,200
2018-11-14	160.61	160.82	158.43	159.79	143.42	1,082,400
2018-11-13	158.34	160.69	158.34	159.97	143.58	1,035,500
2018-11-12	159.46	159.93	157.92	158.51	142.27	804,100
2018-11-09	159.13	160.52	158.34	159.93	143.54	643,100
2018-11-08	157.51	160.84	157.51	160.35	143.92	774,600
2018-11-07	155.55	158.55	153.57	158.30	142.08	778,600
2018-11-06	154.69	155.49	153.52	154.70	138.85	819,400
2018-11-05	153.03	155.45	151.83	154.44	138.61	890,100
2018-11-02	148.35	152.42	146.79	152.39	136.77	1,388,600
2018-11-01	143.17	144.79	141.89	143.10	128.44	781,300
2018-10-31	142.18	144.86	141.52	143.16	128.49	839,800
2018-10-30	140.77	141.29	138.44	141.18	126.71	749,700
2018-10-29	140.40	142.86	139.13	140.36	125.98	982,700
2018-10-26	136.75	140.44	136.35	139.01	124.77	1,305,100
2018-10-25	135.47	138.92	135.12	138.11	123.96	732,800
2018-10-24	137.51	138.85	134.63	134.84	121.02	1,205,300
2018-10-23	138.35	139.50	136.62	137.85	123.72	601,200
2018-10-22	140.45	141.60	139.53	139.90	125.56	436,100
2018-10-19	138.08	140.36	138.08	139.98	125.64	424,900
2018-10-18	139.67	140.57	137.89	138.73	124.51	704,200
2018-10-17	139.94	140.93	134.50	139.83	125.50	510,400
2018-10-16	138.60	140.14	137.90	140.07	125.72	635,700
2018-10-15	136.84	139.07	136.32	137.98	123.84	680,200
2018-10-12	137.17	138.76	135.55	137.30	123.23	864,100
2018-10-11	139.30	139.41	135.35	136.07	122.13	1,063,000
2018-10-10	142.26	142.71	139.33	139.44	125.15	872,800
2018-10-09	142.57	144.03	141.84	142.59	127.98	473,700
2018-10-08	142.08	143.74	141.08	142.80	128.17	658,800
2018-10-05	142.66	143.27	141.58	141.75	127.23	494,800
2018-10-04	142.51	143.11	141.72	142.67	128.05	398,400
2018-10-03	143.66	144.06	142.80	142.85	128.21	458,400
2018-10-02	141.44	142.92	140.72	142.90	128.26	675,600
2018-10-01	141.73	142.42	141.16	141.75	127.23	572,700
2018-09-28	140.47	141.69	139.73	140.94	126.50	1,047,500
2018-09-27	140.48	142.95	140.01	140.79	126.36	532,400
2018-09-26	142.76	143.46	139.83	140.96	125.98	1,076,700
2018-09-25	145.10	147.69	142.69	142.84	127.66	718,500
2018-09-24	147.89	148.28	144.98	145.04	129.62	623,500
2018-09-21	149.08	149.40	148.30	148.48	132.70	987,400
2018-09-20	148.88	149.46	148.07	148.50	132.72	472,400
2018-09-19	146.65	148.75	145.92	148.35	132.58	523,400
2018-09-18	146.34	146.52	145.19	146.09	130.56	604,900
2018-09-17	147.27	147.40	146.01	146.36	130.80	368,500
2018-09-14	146.79	147.39	144.15	146.95	131.33	434,800
2018-09-13	146.67	147.25	145.92	146.58	131.00	393,100
2018-09-12	148.00	148.03	146.02	146.20	130.66	367,600

← NewerPage 34 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.