Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	146.48	147.49	145.64	146.39	128.90	371,600
2017-06-30	146.67	147.03	145.23	145.46	128.08	653,900
2017-06-29	146.70	147.80	145.56	146.71	129.18	895,600
2017-06-28	145.15	147.22	144.43	146.84	129.29	864,100
2017-06-27	145.07	146.00	144.62	144.91	127.13	767,200
2017-06-26	145.36	146.50	144.50	145.08	127.28	829,800
2017-06-23	145.70	145.72	143.90	145.36	127.52	7,654,200
2017-06-22	147.96	148.38	144.79	145.05	127.25	1,189,800
2017-06-21	149.35	149.89	148.28	148.60	130.37	817,900
2017-06-20	149.98	150.34	147.62	149.57	131.22	622,700
2017-06-19	150.00	150.47	148.89	149.57	131.22	535,000
2017-06-16	149.13	149.99	147.54	149.65	131.29	1,180,000
2017-06-15	147.33	148.69	145.81	148.42	130.21	451,900
2017-06-14	147.21	148.36	146.66	147.98	129.82	515,600
2017-06-13	145.77	147.71	145.59	147.18	129.12	661,100
2017-06-12	146.04	146.68	144.44	146.24	128.30	827,700
2017-06-09	145.54	146.45	144.75	145.66	127.79	1,042,200
2017-06-08	145.09	146.36	144.74	145.51	127.65	721,300
2017-06-07	145.52	145.66	144.44	145.37	127.53	613,100
2017-06-06	146.47	146.47	145.16	145.39	127.55	524,200
2017-06-05	147.44	148.00	146.94	147.05	129.01	592,400
2017-06-02	146.09	147.50	145.78	147.18	129.12	795,400
2017-06-01	146.61	147.94	146.23	146.63	128.64	1,045,500
2017-05-31	145.05	147.12	144.04	146.63	128.64	1,238,000
2017-05-30	144.15	145.33	141.67	145.04	127.24	797,800
2017-05-26	145.04	145.12	143.25	145.00	127.21	956,700
2017-05-25	143.03	145.30	142.38	144.80	127.03	948,800
2017-05-24	141.08	142.85	140.54	142.76	125.24	689,700
2017-05-23	140.55	141.81	140.37	141.22	123.89	673,700
2017-05-22	140.32	141.19	139.70	140.68	123.42	794,800
2017-05-19	140.25	141.19	139.81	140.06	122.87	1,365,700
2017-05-18	139.92	140.74	139.36	139.85	122.69	1,493,600
2017-05-17	141.49	142.04	140.49	140.63	123.37	1,340,000
2017-05-16	142.80	143.55	140.15	142.65	125.15	789,800
2017-05-15	142.32	142.96	142.00	142.47	124.99	1,020,100
2017-05-12	142.00	143.00	141.59	142.32	124.86	937,700
2017-05-11	141.58	142.68	141.03	142.46	124.98	1,434,400
2017-05-10	142.15	142.66	140.94	141.96	124.54	1,272,000
2017-05-09	144.55	145.26	141.94	142.11	124.67	1,405,500
2017-05-08	144.45	146.30	143.85	144.29	126.58	2,015,200
2017-05-05	142.35	144.21	142.35	144.20	126.51	1,696,800
2017-05-04	136.00	142.85	136.00	142.34	124.87	2,863,000
2017-05-03	133.26	134.92	133.11	134.01	117.57	1,619,200
2017-05-02	133.08	133.72	132.86	133.71	117.30	883,800
2017-05-01	133.39	133.65	132.51	133.23	116.88	770,000
2017-04-28	133.31	133.46	132.46	132.62	116.35	1,017,500
2017-04-27	132.64	133.43	131.96	133.05	116.72	610,600
2017-04-26	131.56	133.17	131.51	132.53	116.27	819,500
2017-04-25	130.49	132.11	130.49	131.79	115.62	505,900
2017-04-24	130.20	130.50	128.91	130.08	114.12	859,900
2017-04-21	129.81	130.16	127.76	128.05	112.34	798,100
2017-04-20	128.71	130.32	128.07	129.86	113.93	488,800
2017-04-19	128.76	129.00	128.15	128.25	112.51	543,100
2017-04-18	127.85	128.75	127.00	128.11	112.39	534,100
2017-04-17	126.86	128.72	125.78	128.63	112.85	570,700
2017-04-13	126.00	127.37	125.66	126.54	111.01	962,000
2017-04-12	126.89	127.05	125.66	126.28	110.78	658,000
2017-04-11	127.13	127.55	125.71	127.14	111.54	719,700
2017-04-10	128.27	128.89	127.56	127.76	112.08	1,081,600
2017-04-07	129.41	129.64	128.41	128.46	112.70	724,600

← NewerPage 40 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.