Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	126.03	127.03	125.56	126.22	110.29	643,700
2017-01-09	126.36	127.44	125.93	126.01	110.10	467,800
2017-01-06	126.99	127.85	126.17	126.78	110.78	812,200
2017-01-05	124.16	126.04	124.03	125.96	110.06	583,600
2017-01-04	123.54	125.12	122.93	124.76	109.01	477,200
2017-01-03	123.23	124.77	122.12	123.24	107.68	789,800
2016-12-30	122.59	123.56	121.39	122.28	106.84	466,400
2016-12-29	122.45	123.07	121.60	122.17	106.75	216,600
2016-12-28	124.30	124.30	121.90	122.38	106.93	429,900
2016-12-27	124.57	124.90	124.01	124.28	108.17	382,900
2016-12-23	123.09	124.66	122.71	124.49	108.36	361,900
2016-12-22	122.52	123.69	121.73	122.85	106.93	557,200
2016-12-21	123.90	124.15	122.87	122.99	107.05	614,600
2016-12-20	124.33	124.49	123.42	123.84	107.79	651,500
2016-12-19	122.32	123.97	121.79	123.63	107.61	937,600
2016-12-16	122.44	123.37	121.70	122.33	106.48	1,232,700
2016-12-15	122.80	123.23	121.76	122.37	106.51	826,600
2016-12-14	124.00	124.89	122.02	122.26	106.41	846,400
2016-12-13	126.45	126.93	123.63	124.46	108.33	1,168,200
2016-12-12	122.64	122.97	120.97	121.21	105.50	822,500
2016-12-09	122.80	123.30	122.43	122.79	106.88	943,400
2016-12-08	125.19	125.91	121.95	123.00	107.06	988,500
2016-12-07	124.90	125.52	124.05	124.75	108.58	928,300
2016-12-06	121.48	124.92	121.33	124.76	108.59	1,301,200
2016-12-05	120.69	122.06	120.18	121.48	105.74	604,700
2016-12-02	121.43	121.56	119.70	119.94	104.39	855,800
2016-12-01	125.10	125.37	120.89	121.42	105.68	898,700
2016-11-30	125.50	126.00	124.12	124.37	108.25	676,700
2016-11-29	124.76	124.84	123.82	124.38	108.26	352,900
2016-11-28	124.82	125.19	123.21	124.37	108.25	439,900
2016-11-25	124.55	125.42	123.95	125.30	109.06	284,000
2016-11-23	124.82	125.55	123.67	124.56	108.42	380,200
2016-11-22	124.37	125.40	122.92	124.82	108.64	1,011,700
2016-11-21	125.10	125.46	123.53	123.89	107.83	475,900
2016-11-18	124.79	125.95	124.30	124.82	108.64	819,000
2016-11-17	122.79	124.64	122.19	124.60	108.45	524,500
2016-11-16	123.17	123.17	122.25	122.67	106.77	818,400
2016-11-15	123.73	123.92	122.29	123.33	107.35	639,700
2016-11-14	120.96	122.60	120.04	122.49	106.61	1,089,100
2016-11-11	121.55	121.96	120.84	121.48	105.74	754,300
2016-11-10	118.67	122.98	117.70	122.27	106.42	1,524,500
2016-11-09	117.01	119.23	116.07	118.00	102.71	1,291,600
2016-11-08	117.13	119.51	116.34	118.79	103.39	967,600
2016-11-07	119.12	119.12	116.13	117.69	102.44	1,345,600
2016-11-04	120.24	120.24	112.76	116.78	101.64	3,531,200
2016-11-03	123.12	125.04	121.81	123.67	107.64	736,700
2016-11-02	124.49	124.64	122.70	122.97	107.03	693,200
2016-11-01	126.52	126.86	123.87	124.33	108.22	475,800
2016-10-31	126.26	126.82	125.03	125.90	109.58	459,200
2016-10-28	125.89	126.72	124.52	125.65	109.36	445,700
2016-10-27	126.65	127.16	125.46	125.63	109.35	417,000
2016-10-26	126.13	126.92	125.36	126.11	109.77	478,300
2016-10-25	127.09	127.09	125.67	126.45	110.06	414,700
2016-10-24	127.33	128.24	127.12	127.29	110.79	312,000
2016-10-21	126.34	127.25	126.04	126.79	110.36	496,600
2016-10-20	127.38	128.63	126.24	127.48	110.96	554,800
2016-10-19	128.46	129.43	127.88	128.76	112.07	435,600
2016-10-18	128.55	129.29	127.57	128.01	111.42	505,600
2016-10-17	128.65	128.65	126.32	127.09	110.62	564,500
2016-10-14	128.69	129.20	127.98	128.37	111.73	548,000

← NewerPage 42 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.