Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	148.10	148.84	147.34	148.32	132.56	433,500
2018-09-10	149.38	149.38	147.89	148.18	132.43	408,400
2018-09-07	149.44	150.34	148.19	148.41	132.64	555,300
2018-09-06	147.81	150.27	147.81	149.57	133.67	649,600
2018-09-05	147.57	148.22	146.99	147.74	132.04	640,500
2018-09-04	147.13	147.76	145.91	147.69	131.99	357,100
2018-08-31	146.69	147.45	146.10	147.27	131.62	483,100
2018-08-30	148.30	148.30	146.07	146.70	131.11	395,800
2018-08-29	148.14	148.96	147.25	148.40	132.63	322,200
2018-08-28	147.80	148.75	147.12	147.91	132.19	378,700
2018-08-27	147.77	148.21	146.94	147.73	132.03	309,800
2018-08-24	147.20	147.27	145.84	146.98	131.36	349,400
2018-08-23	147.40	147.45	146.43	146.56	130.98	294,300
2018-08-22	148.50	148.88	147.19	147.70	132.00	428,200
2018-08-21	148.03	148.85	147.14	148.43	132.65	445,400
2018-08-20	149.41	149.41	147.83	148.03	132.30	484,900
2018-08-17	148.75	149.66	148.15	148.89	133.06	601,500
2018-08-16	148.55	150.10	148.43	149.15	133.30	425,400
2018-08-15	146.39	148.77	145.50	148.20	132.45	495,100
2018-08-14	148.20	148.72	145.82	147.13	131.49	727,300
2018-08-13	150.12	151.23	147.63	147.95	132.22	663,300
2018-08-10	150.71	151.07	149.25	149.73	133.82	506,800
2018-08-09	151.31	152.40	151.18	151.61	135.50	425,900
2018-08-08	151.06	152.18	150.00	151.52	135.42	421,900
2018-08-07	149.98	151.59	149.38	151.16	135.09	699,800
2018-08-06	148.64	149.80	147.53	149.40	133.52	629,600
2018-08-03	151.00	151.00	144.09	148.82	133.00	800,700
2018-08-02	151.00	153.53	144.88	145.73	130.24	2,051,900
2018-08-01	159.17	162.24	158.69	159.15	142.23	591,700
2018-07-31	160.45	162.00	159.12	159.42	142.48	591,800
2018-07-30	160.12	161.12	159.36	159.56	142.60	394,400
2018-07-27	162.76	162.90	160.24	160.62	143.55	359,300
2018-07-26	163.27	163.28	161.64	162.22	144.98	529,400
2018-07-25	161.12	163.11	161.02	163.04	145.71	294,800
2018-07-24	160.70	161.93	160.19	161.46	144.30	427,900
2018-07-23	159.42	160.63	159.20	160.59	143.52	312,600
2018-07-20	158.75	160.00	157.32	159.62	142.65	385,800
2018-07-19	158.82	159.11	157.25	158.84	141.96	548,800
2018-07-18	157.63	158.92	157.03	158.78	141.90	791,500
2018-07-17	157.34	158.10	156.91	157.27	140.55	636,200
2018-07-16	157.86	158.11	157.00	157.56	140.81	460,900
2018-07-13	157.86	158.44	157.01	158.04	141.24	415,400
2018-07-12	157.12	158.43	156.65	157.69	140.93	475,100
2018-07-11	157.24	158.11	152.92	156.91	140.23	333,500
2018-07-10	159.00	159.09	157.56	157.92	141.13	350,600
2018-07-09	156.68	158.72	155.16	158.70	141.83	390,500
2018-07-06	153.85	156.54	153.69	155.93	139.36	496,700
2018-07-05	152.89	153.93	149.87	153.86	137.51	353,900
2018-07-03	152.22	153.75	150.34	152.30	136.11	181,100
2018-07-02	150.50	152.42	150.50	152.13	135.96	347,900
2018-06-29	151.71	153.19	151.35	151.60	135.49	493,600
2018-06-28	149.78	151.85	148.91	151.34	135.25	395,400
2018-06-27	152.29	153.60	150.17	150.33	133.82	585,500
2018-06-26	153.33	155.22	152.04	152.43	135.68	388,400
2018-06-25	153.81	154.47	152.47	153.56	136.69	546,100
2018-06-22	152.93	154.57	152.84	154.16	137.22	702,800
2018-06-21	153.12	153.52	151.94	152.40	135.66	429,500
2018-06-20	154.07	156.20	153.28	153.45	136.59	603,500
2018-06-19	153.75	154.92	153.45	153.96	137.05	529,300
2018-06-18	154.74	155.44	153.78	154.98	137.95	488,600

← NewerPage 35 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.