Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	124.51	124.57	121.69	124.00	107.53	533,900
2016-07-19	123.20	124.53	122.86	124.17	107.67	706,100
2016-07-18	124.83	124.83	123.62	123.98	107.51	462,200
2016-07-15	126.40	126.40	124.07	124.59	108.04	512,200
2016-07-14	127.62	127.68	125.98	126.04	109.30	567,100
2016-07-13	127.61	127.74	126.15	126.42	109.63	630,000
2016-07-12	125.89	127.32	125.37	127.20	110.30	844,000
2016-07-11	125.10	126.11	124.04	125.52	108.84	482,600
2016-07-08	126.04	126.04	124.60	125.06	108.45	692,800
2016-07-07	124.28	125.48	123.98	124.44	107.91	591,100
2016-07-06	123.32	124.99	122.66	124.87	108.28	749,900
2016-07-05	120.19	123.54	120.19	123.48	107.08	761,400
2016-07-01	124.48	125.51	122.68	124.00	107.53	858,400
2016-06-30	121.36	124.43	120.07	124.31	107.80	1,162,100
2016-06-29	118.34	121.01	118.05	121.00	104.93	1,049,700
2016-06-28	113.81	117.63	113.64	117.56	101.94	795,200
2016-06-27	114.66	116.08	112.99	113.40	97.919	884,400
2016-06-24	121.00	121.25	115.93	117.01	101.04	1,638,000
2016-06-23	127.94	127.94	126.60	127.65	110.22	512,300
2016-06-22	127.09	127.91	126.33	126.49	109.22	561,900
2016-06-21	126.54	127.43	125.35	127.33	109.95	485,600
2016-06-20	126.51	128.26	126.09	126.27	109.03	550,300
2016-06-17	124.67	125.75	123.43	125.33	108.22	659,300
2016-06-16	123.34	124.87	122.75	124.84	107.80	404,800
2016-06-15	125.95	125.95	123.70	124.14	107.19	378,700
2016-06-14	124.72	125.70	123.94	124.96	107.90	329,300
2016-06-13	127.10	127.65	125.31	125.47	108.34	263,300
2016-06-10	128.87	128.94	126.30	127.01	109.67	548,000
2016-06-09	128.73	129.67	128.14	129.58	111.89	394,500
2016-06-08	128.99	129.41	128.03	129.03	111.41	719,100
2016-06-07	128.05	129.70	127.69	129.25	111.60	429,400
2016-06-06	127.70	128.75	124.66	127.68	110.25	536,700
2016-06-03	127.81	127.85	126.01	127.48	110.08	496,700
2016-06-02	127.99	128.83	126.97	128.75	111.17	423,600
2016-06-01	127.67	128.14	126.75	128.07	110.59	441,500
2016-05-31	128.50	128.69	127.19	128.02	110.54	1,384,200
2016-05-27	126.51	127.99	126.12	127.91	110.45	722,500
2016-05-26	126.36	126.98	125.42	126.61	109.33	627,000
2016-05-25	127.08	128.06	125.94	126.46	109.20	462,100
2016-05-24	126.13	127.08	125.17	126.62	109.33	761,100
2016-05-23	125.48	126.23	124.76	125.95	108.76	640,800
2016-05-20	125.15	125.77	123.90	125.57	108.43	816,700
2016-05-19	124.52	125.47	122.69	125.12	108.04	598,200
2016-05-18	123.22	125.40	122.52	125.27	108.17	629,700
2016-05-17	123.40	124.17	121.14	123.41	106.56	580,000
2016-05-16	123.12	124.61	122.87	123.91	106.99	528,500
2016-05-13	123.91	126.27	122.75	122.97	106.18	715,100
2016-05-12	124.44	124.57	122.01	123.89	106.98	475,800
2016-05-11	125.70	125.94	124.07	124.21	107.25	594,800
2016-05-10	123.89	125.99	122.81	125.51	108.38	1,991,600
2016-05-09	122.28	123.64	121.20	123.44	106.59	919,800
2016-05-06	127.36	127.36	121.24	121.56	104.96	3,221,500
2016-05-05	126.66	127.79	126.20	127.66	110.23	1,917,500
2016-05-04	125.39	126.78	124.97	126.56	109.28	1,598,200
2016-05-03	124.56	126.43	123.66	126.27	109.03	1,304,800
2016-05-02	125.44	126.74	124.80	125.96	108.76	734,700
2016-04-29	123.80	125.17	122.05	124.90	107.85	889,600
2016-04-28	123.54	124.62	122.68	124.15	107.20	910,700
2016-04-27	124.59	124.99	123.13	124.69	107.67	462,600
2016-04-26	123.96	124.46	123.16	124.40	107.42	532,900

← NewerPage 44 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.