Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	129.80	130.32	127.49	129.67	113.76	942,500
2017-04-05	130.46	131.38	129.86	129.94	114.00	434,200
2017-04-04	129.80	130.41	129.32	130.32	114.33	706,900
2017-04-03	130.93	131.51	128.89	129.93	113.99	1,039,000
2017-03-31	130.87	131.24	130.47	130.89	114.83	628,100
2017-03-30	130.45	131.75	130.29	131.17	115.07	537,000
2017-03-29	130.68	131.24	130.68	130.95	114.88	563,500
2017-03-28	129.51	132.13	129.51	131.93	115.28	668,300
2017-03-27	128.53	130.22	128.17	130.02	113.61	444,900
2017-03-24	129.25	130.55	129.05	129.88	113.48	722,300
2017-03-23	129.32	130.34	128.73	129.18	112.87	629,300
2017-03-22	129.37	130.07	128.55	129.35	113.02	637,700
2017-03-21	130.39	130.83	129.01	129.19	112.88	924,100
2017-03-20	129.50	130.60	129.29	130.19	113.76	655,900
2017-03-17	129.52	130.40	127.80	129.96	113.55	968,700
2017-03-16	129.92	130.91	129.22	129.30	112.98	807,300
2017-03-15	129.51	130.34	128.88	129.97	113.56	781,400
2017-03-14	128.39	129.21	128.17	129.02	112.73	641,400
2017-03-13	127.92	129.07	127.86	128.93	112.65	493,000
2017-03-10	127.33	128.02	126.45	127.98	111.82	735,300
2017-03-09	126.99	127.37	126.26	126.86	110.85	619,300
2017-03-08	127.85	128.07	126.55	126.69	110.70	595,900
2017-03-07	128.05	128.57	126.63	127.63	111.52	504,400
2017-03-06	128.71	129.53	128.34	128.35	112.15	640,700
2017-03-03	129.33	130.20	129.04	129.96	113.55	531,200
2017-03-02	130.79	130.88	129.00	129.52	113.17	805,500
2017-03-01	129.20	131.60	128.81	131.04	114.50	876,200
2017-02-28	128.29	128.83	127.80	128.43	112.22	717,000
2017-02-27	128.13	128.75	127.25	128.24	112.05	422,800
2017-02-24	126.76	128.16	125.39	128.09	111.92	577,600
2017-02-23	127.25	127.63	126.27	127.16	111.11	582,900
2017-02-22	126.85	128.09	126.59	127.00	110.97	531,700
2017-02-21	128.00	129.13	127.08	127.75	111.62	781,500
2017-02-17	125.99	128.36	125.74	128.35	112.15	719,100
2017-02-16	125.44	126.55	125.44	126.40	110.44	524,500
2017-02-15	124.97	125.81	124.29	125.43	109.60	490,800
2017-02-14	125.27	125.71	124.19	125.17	109.37	650,500
2017-02-13	124.33	125.35	124.10	125.14	109.34	714,800
2017-02-10	122.44	124.54	121.20	124.07	108.41	909,900
2017-02-09	125.00	126.00	120.87	122.54	107.07	2,461,700
2017-02-08	122.95	123.41	122.54	122.99	107.46	957,400
2017-02-07	124.27	124.69	123.20	123.44	107.86	775,300
2017-02-06	124.28	124.79	123.60	123.67	108.06	660,500
2017-02-03	125.92	126.64	124.91	125.25	109.44	1,436,600
2017-02-02	124.00	125.62	123.84	125.24	109.43	544,300
2017-02-01	125.79	125.79	124.13	124.30	108.61	670,800
2017-01-31	125.83	125.99	124.60	125.13	109.33	710,400
2017-01-30	125.98	126.01	123.99	125.57	109.72	542,000
2017-01-27	127.10	127.10	124.52	126.44	110.48	664,600
2017-01-26	127.48	127.94	127.12	127.58	111.48	442,800
2017-01-25	126.69	127.72	126.54	127.57	111.47	777,200
2017-01-24	125.54	126.45	125.20	126.17	110.24	550,400
2017-01-23	125.66	126.20	124.97	125.61	109.75	539,000
2017-01-20	125.74	126.14	124.64	126.07	110.16	555,800
2017-01-19	126.39	126.40	125.12	125.49	109.65	473,100
2017-01-18	125.85	126.61	125.31	126.17	110.24	771,600
2017-01-17	124.43	125.94	123.51	125.33	109.51	778,600
2017-01-13	125.85	126.40	124.62	124.73	108.98	635,000
2017-01-12	125.07	127.27	124.58	125.73	109.86	519,300
2017-01-11	125.96	126.58	125.19	125.75	109.88	609,300

← NewerPage 41 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.