Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	123.20	124.00	122.17	123.30	106.47	460,000
2016-04-22	123.48	124.74	122.58	123.79	106.89	695,300
2016-04-21	122.61	124.13	121.93	123.01	106.22	1,055,400
2016-04-20	121.10	122.46	121.02	122.31	105.61	658,800
2016-04-19	121.35	122.42	121.17	121.68	105.07	924,600
2016-04-18	118.32	121.27	117.51	121.26	104.71	735,500
2016-04-15	117.50	118.80	115.93	118.45	102.28	939,300
2016-04-14	118.16	119.68	117.17	117.72	101.65	358,100
2016-04-13	115.81	118.01	115.10	117.99	101.88	621,700
2016-04-12	114.99	115.99	114.75	115.79	99.982	775,900
2016-04-11	114.11	115.95	114.11	114.64	98.989	553,200
2016-04-08	114.88	115.00	112.59	113.41	97.927	689,100
2016-04-07	114.74	115.27	113.34	113.54	98.040	702,200
2016-04-06	114.09	115.61	113.73	115.47	99.706	2,035,300
2016-04-05	116.40	116.44	113.25	114.07	98.497	1,150,000
2016-04-04	119.66	120.35	117.38	117.65	101.59	514,300
2016-04-01	118.08	120.34	117.03	119.93	103.56	765,100
2016-03-31	118.78	119.34	117.86	118.66	102.46	578,000
2016-03-30	118.40	119.67	118.12	118.74	102.53	443,200
2016-03-29	117.99	118.93	117.02	117.98	101.87	591,000
2016-03-28	119.51	120.88	118.00	118.72	102.10	798,200
2016-03-24	118.89	119.44	117.64	119.41	102.69	534,100
2016-03-23	121.47	121.47	119.10	119.38	102.67	444,200
2016-03-22	121.03	122.91	120.72	121.47	104.46	711,400
2016-03-21	120.86	121.84	119.14	121.45	104.45	1,001,300
2016-03-18	124.25	124.56	120.09	121.27	104.29	1,607,300
2016-03-17	121.01	124.41	119.45	124.03	106.66	809,300
2016-03-16	120.35	121.04	119.01	120.82	103.90	562,100
2016-03-15	119.84	120.76	118.09	120.70	103.80	515,800
2016-03-14	120.42	121.04	118.60	120.63	103.74	495,100
2016-03-11	117.93	120.76	116.63	120.62	103.73	590,200
2016-03-10	116.91	118.00	114.14	116.82	100.46	416,800
2016-03-09	117.05	117.31	115.50	116.49	100.18	796,500
2016-03-08	116.50	117.37	115.45	116.71	100.37	844,500
2016-03-07	116.05	117.48	115.99	116.95	100.58	898,000
2016-03-04	116.61	117.48	115.57	117.19	100.78	692,000
2016-03-03	116.49	117.67	115.42	117.00	100.62	884,700
2016-03-02	115.35	117.09	115.20	116.78	100.43	1,159,600
2016-03-01	114.27	115.57	112.65	115.51	99.337	694,100
2016-02-29	113.04	115.36	111.65	113.32	97.454	971,600
2016-02-26	113.34	114.18	111.01	112.75	96.964	459,900
2016-02-25	111.60	112.99	110.75	112.88	97.076	559,200
2016-02-24	110.77	112.49	109.82	111.56	95.940	447,300
2016-02-23	112.37	112.80	111.35	111.89	96.224	411,200
2016-02-22	111.36	113.23	111.01	113.04	97.213	681,300
2016-02-19	111.37	112.40	107.28	110.33	94.883	1,244,300
2016-02-18	111.12	112.20	108.93	111.60	95.975	440,900
2016-02-17	110.83	112.11	107.97	111.24	95.665	921,500
2016-02-16	109.11	111.30	107.01	110.77	95.261	1,185,100
2016-02-12	108.56	109.43	107.07	107.84	92.741	922,400
2016-02-11	105.63	109.26	104.11	107.13	92.131	1,319,500
2016-02-10	106.73	112.11	106.36	107.52	92.466	1,946,000
2016-02-09	111.17	112.11	109.64	110.65	95.158	1,725,200
2016-02-08	113.30	113.30	110.46	111.16	95.596	1,200,500
2016-02-05	115.12	116.49	109.71	114.02	98.056	997,100
2016-02-04	114.08	116.32	114.08	115.71	99.509	956,300
2016-02-03	113.38	114.64	109.64	114.05	98.082	896,300
2016-02-02	113.25	113.86	109.75	110.56	95.080	694,800
2016-02-01	114.00	114.85	112.90	114.50	98.469	574,200
2016-01-29	113.35	114.59	111.67	114.47	98.443	749,900

← NewerPage 45 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.