Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	128.94	128.95	127.35	127.91	111.33	540,300
2016-10-12	129.03	130.95	128.73	129.89	113.06	681,900
2016-10-11	130.52	131.42	128.17	128.73	112.05	575,700
2016-10-10	131.94	132.57	130.99	131.02	114.04	423,800
2016-10-07	132.31	132.63	131.00	131.06	114.07	855,100
2016-10-06	131.82	132.64	131.12	132.09	114.97	767,200
2016-10-05	131.38	132.64	130.89	131.96	114.86	700,200
2016-10-04	132.00	132.09	130.49	131.57	114.52	1,068,500
2016-10-03	132.45	132.74	130.03	132.11	114.99	1,142,100
2016-09-30	129.17	133.40	129.17	132.77	115.56	1,461,900
2016-09-29	128.09	130.72	127.79	129.79	112.97	1,504,500
2016-09-28	128.64	129.38	126.95	127.99	111.40	567,200
2016-09-27	128.42	129.68	128.21	128.90	111.78	503,600
2016-09-26	127.81	128.03	127.29	128.00	111.00	410,300
2016-09-23	128.71	128.97	128.06	128.09	111.07	797,000
2016-09-22	129.00	129.76	127.93	129.18	112.02	716,500
2016-09-21	125.87	128.50	125.11	128.40	111.34	927,700
2016-09-20	125.93	126.38	125.42	125.68	108.98	311,000
2016-09-19	124.60	125.00	124.12	124.68	108.12	310,700
2016-09-16	124.23	124.49	122.67	123.95	107.48	1,847,200
2016-09-15	122.23	125.50	121.20	125.12	108.50	713,400
2016-09-14	122.90	123.59	121.61	122.30	106.05	741,900
2016-09-13	124.00	124.05	122.86	123.09	106.74	488,900
2016-09-12	121.71	125.46	121.46	125.25	108.61	655,500
2016-09-09	124.39	124.84	122.04	122.04	105.83	641,100
2016-09-08	127.86	128.28	125.38	125.42	108.76	728,300
2016-09-07	127.66	128.98	127.26	128.55	111.47	632,500
2016-09-06	126.82	127.66	126.06	127.66	110.70	752,300
2016-09-02	125.50	126.61	124.84	126.53	109.72	487,300
2016-09-01	124.00	125.24	123.59	124.85	108.26	526,200
2016-08-31	123.99	124.37	122.11	124.01	107.54	464,500
2016-08-30	124.18	124.48	121.88	123.94	107.47	414,100
2016-08-29	123.15	124.76	122.91	123.92	107.46	456,500
2016-08-26	122.58	124.45	122.11	122.99	106.65	514,700
2016-08-25	121.81	122.76	121.80	122.21	105.97	526,300
2016-08-24	123.10	124.26	121.95	122.21	105.97	425,200
2016-08-23	123.24	124.00	122.60	123.11	106.75	391,300
2016-08-22	122.55	124.13	122.18	122.95	106.62	570,700
2016-08-19	122.10	123.05	120.43	122.72	106.42	1,414,800
2016-08-18	121.74	122.73	121.46	122.56	106.28	443,800
2016-08-17	121.90	122.22	121.44	121.93	105.73	410,300
2016-08-16	121.37	121.98	120.50	121.48	105.34	501,800
2016-08-15	122.00	122.23	121.37	121.53	105.38	478,800
2016-08-12	122.51	122.83	121.07	121.47	105.33	342,900
2016-08-11	121.86	122.98	121.85	122.75	106.44	563,900
2016-08-10	121.65	122.43	121.03	121.82	105.64	709,700
2016-08-09	120.29	121.58	118.90	121.23	105.12	502,700
2016-08-08	119.57	121.42	118.08	120.59	104.57	930,800
2016-08-05	121.73	123.08	118.26	119.92	103.99	1,865,200
2016-08-04	123.56	126.00	123.56	124.09	107.60	766,700
2016-08-03	123.51	124.48	123.41	123.82	107.37	446,900
2016-08-02	123.61	124.16	122.98	123.17	106.81	793,200
2016-08-01	123.87	125.33	123.68	123.84	107.39	574,600
2016-07-29	123.42	124.05	122.84	123.62	107.20	426,700
2016-07-28	124.01	124.30	123.39	123.74	107.30	275,500
2016-07-27	123.83	124.62	123.16	124.27	107.76	401,000
2016-07-26	124.29	125.17	123.59	123.76	107.32	313,900
2016-07-25	123.57	124.24	123.07	124.00	107.53	365,700
2016-07-22	123.22	124.06	122.60	123.94	107.47	373,800
2016-07-21	123.68	124.50	123.05	123.33	106.95	374,700

← NewerPage 43 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.