Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	154.18	155.24	151.80	154.88	137.87	917,400
2018-06-14	157.75	157.75	155.71	156.04	138.90	424,200
2018-06-13	157.55	158.46	156.07	157.00	139.75	341,900
2018-06-12	157.56	158.13	156.66	157.27	139.99	425,900
2018-06-11	158.46	158.46	156.66	157.51	140.21	302,100
2018-06-08	156.08	158.20	152.10	158.13	140.76	502,000
2018-06-07	155.50	156.10	154.58	155.89	138.76	435,500
2018-06-06	153.05	155.06	152.12	154.91	137.89	429,600
2018-06-05	152.56	153.44	151.94	153.14	136.32	403,600
2018-06-04	151.94	153.06	151.26	152.73	135.95	346,800
2018-06-01	152.17	153.43	151.29	151.72	135.05	579,100
2018-05-31	152.84	152.96	150.80	151.15	134.55	1,003,200
2018-05-30	151.55	153.79	151.51	152.90	136.10	809,800
2018-05-29	153.46	154.00	150.19	150.75	134.19	701,300
2018-05-25	156.17	157.10	154.86	155.26	138.20	363,900
2018-05-24	156.23	156.73	153.57	156.56	139.36	603,000
2018-05-23	155.31	156.80	155.28	156.73	139.51	542,400
2018-05-22	156.01	157.07	155.16	155.88	138.76	395,200
2018-05-21	154.97	156.60	154.26	155.62	138.52	274,300
2018-05-18	153.84	154.82	153.14	154.31	137.36	432,900
2018-05-17	153.36	154.82	151.77	154.14	137.21	332,100
2018-05-16	154.37	155.38	152.31	153.24	136.41	647,800
2018-05-15	154.25	155.96	153.52	153.95	137.04	1,125,000
2018-05-14	155.91	156.96	153.53	154.42	137.46	820,900
2018-05-11	155.22	156.13	154.04	155.37	138.30	638,600
2018-05-10	152.93	155.81	151.60	155.62	138.52	679,400
2018-05-09	153.87	153.87	149.93	152.21	135.49	1,165,000
2018-05-08	151.54	153.73	149.98	153.34	136.49	917,300
2018-05-07	148.54	153.48	145.57	151.32	134.70	848,500
2018-05-04	146.83	149.56	145.98	148.91	132.55	640,200
2018-05-03	145.80	147.56	144.34	147.46	131.26	602,200
2018-05-02	148.70	148.93	146.14	146.59	130.49	650,600
2018-05-01	147.87	148.64	146.79	148.55	132.23	560,200
2018-04-30	150.89	151.01	148.45	148.51	132.20	517,200
2018-04-27	149.83	151.38	149.14	150.75	134.19	469,100
2018-04-26	149.68	151.18	147.22	149.95	133.48	400,400
2018-04-25	149.19	149.91	147.76	149.35	132.94	476,700
2018-04-24	151.62	152.51	148.70	149.63	133.19	433,500
2018-04-23	151.50	152.61	150.17	151.06	134.47	486,900
2018-04-20	153.07	153.39	150.58	151.41	134.78	512,300
2018-04-19	152.55	154.69	150.99	152.69	135.92	479,600
2018-04-18	153.81	154.14	152.54	152.66	135.89	398,000
2018-04-17	152.85	154.40	152.54	152.94	136.14	522,500
2018-04-16	150.35	154.03	142.67	152.12	135.41	659,700
2018-04-13	149.91	150.83	149.28	150.08	133.59	608,900
2018-04-12	147.50	148.86	146.95	147.89	131.64	510,800
2018-04-11	146.00	147.64	145.32	147.03	130.88	530,800
2018-04-10	146.87	148.27	146.48	147.02	130.87	577,100
2018-04-09	146.05	148.40	145.74	146.00	129.96	528,000
2018-04-06	147.74	148.74	145.15	146.15	130.09	501,900
2018-04-05	149.67	151.99	148.37	148.50	132.19	479,900
2018-04-04	146.37	149.24	146.02	148.95	132.59	608,400
2018-04-03	149.43	150.05	146.81	148.22	131.94	606,600
2018-04-02	152.35	152.50	146.92	148.99	132.62	640,400
2018-03-29	151.99	153.62	151.58	152.19	135.47	615,700
2018-03-28	150.42	153.62	149.69	151.29	134.67	682,200
2018-03-27	154.04	154.73	150.62	151.38	134.22	619,600
2018-03-26	152.22	154.33	150.65	154.14	136.66	776,000
2018-03-23	155.28	157.03	151.35	151.51	134.33	492,100
2018-03-22	157.13	158.65	154.56	154.66	137.12	480,100

← NewerPage 36 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.