Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	155.11	156.06	154.81	155.83	137.21	1,105,800
2017-09-26	153.99	156.14	153.50	154.86	136.36	1,906,700
2017-09-25	152.40	153.97	152.02	153.52	135.18	647,400
2017-09-22	151.33	152.88	151.28	152.71	134.46	989,500
2017-09-21	152.30	152.60	151.31	151.37	133.28	308,200
2017-09-20	152.28	152.74	151.58	152.41	134.20	812,200
2017-09-19	152.49	152.85	151.71	151.84	133.70	784,200
2017-09-18	153.20	153.68	151.59	152.10	133.93	1,157,900
2017-09-15	152.20	153.80	151.64	153.14	134.84	1,884,600
2017-09-14	152.52	152.90	151.16	152.42	134.21	1,338,100
2017-09-13	152.43	153.00	151.67	152.88	134.61	576,000
2017-09-12	152.05	153.06	151.52	152.61	134.37	865,500
2017-09-11	152.00	153.25	151.12	151.53	133.42	1,058,700
2017-09-08	147.79	152.44	147.37	151.84	133.70	1,380,400
2017-09-07	147.63	149.26	147.40	147.86	130.19	1,318,400
2017-09-06	147.75	148.29	147.16	147.62	129.98	865,900
2017-09-05	147.66	148.13	146.57	147.47	129.85	1,170,000
2017-09-01	149.07	149.14	148.05	148.10	130.40	666,200
2017-08-31	148.36	148.89	147.99	148.47	130.73	758,000
2017-08-30	147.90	148.66	147.52	147.77	130.11	382,400
2017-08-29	147.10	148.04	146.50	147.87	130.20	804,400
2017-08-28	149.00	149.00	147.93	148.00	130.32	705,700
2017-08-25	148.68	149.28	148.38	148.88	131.09	947,000
2017-08-24	149.02	149.04	148.07	148.36	130.63	378,100
2017-08-23	148.90	149.54	148.32	148.39	130.66	681,200
2017-08-22	149.00	150.21	148.72	149.49	131.63	1,480,200
2017-08-21	148.63	149.83	148.26	148.93	131.13	455,800
2017-08-18	147.73	149.87	147.48	148.44	130.70	571,600
2017-08-17	149.83	150.17	148.04	148.05	130.36	665,800
2017-08-16	151.00	151.25	149.85	150.01	132.09	802,900
2017-08-15	151.52	152.00	150.70	150.87	132.84	662,400
2017-08-14	149.57	151.60	148.07	151.31	133.23	530,800
2017-08-11	148.80	149.69	148.40	149.14	131.32	584,900
2017-08-10	148.43	149.54	147.88	147.97	130.29	1,022,700
2017-08-09	149.38	149.90	149.06	149.24	131.41	1,525,600
2017-08-08	149.44	149.81	149.07	149.66	131.78	860,400
2017-08-07	149.24	150.34	148.87	149.58	131.71	649,800
2017-08-04	148.17	149.85	146.98	149.64	131.76	562,300
2017-08-03	148.07	149.81	144.71	147.24	129.65	1,157,400
2017-08-02	149.36	149.93	148.02	148.87	131.08	891,500
2017-08-01	149.54	149.89	147.00	149.62	131.74	664,800
2017-07-31	150.27	151.02	148.63	148.88	131.09	885,400
2017-07-28	146.97	150.71	146.75	150.12	132.18	552,900
2017-07-27	149.02	149.09	146.55	147.03	129.46	597,700
2017-07-26	149.87	150.14	148.08	148.51	130.76	455,800
2017-07-25	150.00	150.43	149.30	149.87	131.96	376,300
2017-07-24	147.71	149.31	147.38	149.08	131.27	507,400
2017-07-21	146.27	147.93	146.26	147.62	129.98	437,400
2017-07-20	147.01	147.55	146.48	147.34	129.73	441,600
2017-07-19	147.06	147.78	146.22	146.73	129.20	352,100
2017-07-18	146.87	147.69	145.00	147.12	129.54	502,600
2017-07-17	146.34	147.98	145.94	147.92	130.25	658,500
2017-07-14	145.33	147.10	144.62	146.48	128.98	475,800
2017-07-13	145.66	146.04	144.15	145.71	128.30	451,800
2017-07-12	144.50	145.57	143.10	145.37	128.00	685,200
2017-07-11	146.37	146.52	144.12	144.50	127.23	493,500
2017-07-10	145.59	146.88	144.19	146.21	128.74	760,900
2017-07-07	145.32	146.76	144.73	146.32	128.84	508,800
2017-07-06	145.59	147.76	144.74	145.03	127.70	686,800
2017-07-05	146.35	146.65	145.45	145.49	128.11	671,900

← NewerPage 39 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.