Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	153.87	154.10	151.86	152.37	134.62	587,600
2017-12-20	154.08	154.51	152.89	153.12	135.28	746,000
2017-12-19	155.21	155.27	153.53	154.15	136.19	612,800
2017-12-18	156.50	156.75	153.42	154.56	136.56	770,100
2017-12-15	153.94	156.35	152.73	156.00	137.83	1,417,800
2017-12-14	152.82	154.12	152.04	153.48	135.60	899,000
2017-12-13	155.29	155.58	152.78	152.93	135.12	599,800
2017-12-12	154.79	155.39	154.22	155.20	137.12	731,100
2017-12-11	155.44	156.09	154.84	155.28	137.19	731,900
2017-12-08	155.46	156.13	154.85	155.46	137.35	746,500
2017-12-07	156.54	157.16	155.36	155.42	137.32	734,000
2017-12-06	157.70	158.20	156.70	157.10	138.80	418,600
2017-12-05	158.54	158.99	157.07	157.32	138.99	633,500
2017-12-04	161.77	162.72	158.41	158.48	140.02	909,200
2017-12-01	160.82	162.02	158.02	161.95	143.09	1,074,900
2017-11-30	159.80	161.28	158.38	160.80	142.07	944,000
2017-11-29	159.96	161.01	158.99	159.07	140.54	755,000
2017-11-28	158.42	159.95	158.42	159.40	140.83	1,207,300
2017-11-27	159.29	159.51	158.43	158.50	140.04	732,000
2017-11-24	159.25	159.79	158.68	159.52	140.94	333,900
2017-11-22	160.27	160.66	158.69	158.79	140.29	899,600
2017-11-21	160.66	160.66	159.71	159.80	141.19	852,900
2017-11-20	159.75	160.34	158.89	159.89	141.27	1,061,700
2017-11-17	159.22	160.30	158.04	160.07	141.42	1,735,200
2017-11-16	162.80	163.00	159.82	159.93	141.30	933,600
2017-11-15	161.83	162.84	161.54	162.65	143.70	710,400
2017-11-14	160.66	162.86	160.13	162.03	143.16	891,800
2017-11-13	161.12	162.20	160.94	161.49	142.68	467,500
2017-11-10	161.43	162.03	160.39	161.57	142.75	445,700
2017-11-09	161.70	162.41	160.12	161.50	142.69	711,000
2017-11-08	160.98	161.68	160.05	160.99	142.24	365,300
2017-11-07	161.17	162.67	160.40	161.60	142.78	589,900
2017-11-06	160.01	161.67	158.47	161.19	142.41	700,100
2017-11-03	157.50	160.00	157.36	159.59	141.00	748,700
2017-11-02	164.43	165.00	157.09	157.48	139.14	1,520,100
2017-11-01	161.50	163.00	159.90	160.91	142.17	931,000
2017-10-31	160.56	161.54	160.56	161.08	142.32	615,700
2017-10-30	160.78	162.19	160.19	161.01	142.26	705,700
2017-10-27	162.32	162.33	160.05	161.62	142.79	537,400
2017-10-26	164.00	164.31	161.11	162.82	143.85	505,400
2017-10-25	163.17	163.87	162.15	163.24	144.23	762,400
2017-10-24	164.10	164.58	162.76	163.28	144.26	985,000
2017-10-23	163.48	164.58	162.61	164.02	144.91	626,200
2017-10-20	161.93	163.06	161.49	162.82	143.85	484,400
2017-10-19	159.10	161.27	158.85	161.17	142.40	467,000
2017-10-18	159.10	160.16	158.59	159.80	141.19	543,500
2017-10-17	159.21	159.60	158.14	158.94	140.43	734,600
2017-10-16	158.12	159.16	156.42	158.95	140.43	625,800
2017-10-13	156.74	157.84	156.21	157.59	139.23	972,300
2017-10-12	155.96	156.98	155.70	156.43	138.21	649,200
2017-10-11	155.86	156.12	155.21	155.96	137.79	635,800
2017-10-10	154.97	156.02	154.44	155.95	137.78	542,000
2017-10-09	155.12	155.45	154.40	154.68	136.66	399,600
2017-10-06	155.78	156.33	154.89	155.02	136.96	554,200
2017-10-05	154.96	155.57	154.08	155.25	137.17	413,400
2017-10-04	155.06	155.06	153.69	154.70	136.68	522,800
2017-10-03	155.07	155.72	154.79	154.89	136.85	624,700
2017-10-02	154.41	155.62	153.28	155.49	137.38	669,400
2017-09-29	155.54	155.81	153.79	154.23	136.26	566,000
2017-09-28	154.96	155.69	154.23	155.53	137.41	554,900

← NewerPage 38 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.