Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	159.92	160.26	158.09	158.15	140.22	554,100
2018-03-20	159.99	160.43	159.19	159.54	141.45	789,700
2018-03-19	162.35	162.90	158.74	159.18	141.13	733,700
2018-03-16	162.28	163.99	160.75	162.80	144.34	742,000
2018-03-15	163.21	163.99	161.46	162.28	143.88	336,500
2018-03-14	163.13	163.30	161.17	161.53	143.21	316,900
2018-03-13	163.52	164.39	161.69	162.39	143.98	399,300
2018-03-12	163.52	164.39	162.17	162.96	144.48	315,600
2018-03-09	160.41	164.18	159.00	164.14	145.53	490,900
2018-03-08	159.01	159.91	158.16	159.57	141.48	566,500
2018-03-07	156.56	159.21	156.56	158.85	140.84	467,600
2018-03-06	157.12	158.22	155.71	157.43	139.58	376,100
2018-03-05	154.08	157.79	153.60	156.92	139.13	397,000
2018-03-02	154.30	155.27	152.70	154.92	137.35	598,300
2018-03-01	158.39	159.59	154.38	154.99	137.42	424,800
2018-02-28	161.33	162.64	157.86	157.90	140.00	667,400
2018-02-27	161.65	163.05	160.45	161.01	142.75	585,500
2018-02-26	160.17	161.38	159.77	161.21	142.93	341,600
2018-02-23	156.98	160.19	156.76	159.96	141.82	342,000
2018-02-22	158.25	160.40	155.89	156.53	138.78	412,000
2018-02-21	159.50	160.39	157.49	157.57	139.70	428,200
2018-02-20	159.15	160.75	158.88	159.65	141.55	642,700
2018-02-16	159.19	160.74	158.25	159.23	141.18	446,000
2018-02-15	159.89	161.13	158.62	159.62	141.52	321,800
2018-02-14	154.42	159.55	153.76	159.25	141.19	672,200
2018-02-13	153.34	156.07	152.71	155.31	137.70	446,500
2018-02-12	153.29	155.67	152.28	154.15	136.67	564,600
2018-02-09	154.15	155.28	147.10	152.14	134.89	1,034,700
2018-02-08	158.17	160.70	152.25	152.36	135.08	898,900
2018-02-07	157.66	160.14	156.97	157.38	139.54	972,900
2018-02-06	154.98	159.02	153.11	158.40	140.44	814,100
2018-02-05	161.62	164.43	156.93	157.50	139.64	696,400
2018-02-02	163.20	164.99	161.56	161.66	143.33	431,300
2018-02-01	160.26	163.99	159.19	163.92	145.33	516,000
2018-01-31	160.82	162.04	159.79	160.47	142.28	629,200
2018-01-30	161.00	162.81	160.25	160.34	142.16	553,400
2018-01-29	164.00	164.00	161.10	161.71	143.37	536,900
2018-01-26	160.87	164.19	160.23	163.94	145.35	563,700
2018-01-25	159.37	160.67	158.82	160.17	142.01	439,200
2018-01-24	158.13	159.39	157.57	159.02	140.99	443,700
2018-01-23	154.49	158.37	152.58	157.87	139.97	733,600
2018-01-22	153.62	155.40	152.99	154.60	137.07	439,100
2018-01-19	154.17	154.71	153.20	153.89	136.44	448,400
2018-01-18	154.35	155.03	152.84	153.56	136.15	723,200
2018-01-17	153.62	154.94	152.97	154.55	137.03	434,100
2018-01-16	154.50	155.63	152.43	152.58	135.28	727,300
2018-01-12	154.86	155.95	154.31	155.46	137.83	558,100
2018-01-11	154.19	154.91	153.02	154.76	137.21	630,500
2018-01-10	151.44	154.87	151.27	153.61	136.19	1,131,200
2018-01-09	152.04	153.40	151.66	151.83	134.61	560,200
2018-01-08	151.53	151.94	150.74	151.41	134.24	632,700
2018-01-05	151.77	152.68	151.05	152.23	134.97	646,700
2018-01-04	150.01	152.60	149.81	151.26	134.11	800,900
2018-01-03	146.52	149.94	145.80	149.74	132.76	771,200
2018-01-02	156.52	156.52	146.45	146.99	130.32	817,700
2017-12-29	151.64	152.31	150.67	150.69	133.60	402,200
2017-12-28	151.52	151.67	150.64	151.39	134.22	347,500
2017-12-27	151.96	152.58	151.34	151.64	133.98	347,100
2017-12-26	151.84	152.39	151.67	151.87	134.18	233,400
2017-12-22	152.64	152.85	151.39	151.74	134.06	482,500

← NewerPage 37 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.