Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	110.90	112.97	109.90	112.58	96.818	680,400
2016-01-27	110.77	112.57	109.02	110.71	95.209	896,100
2016-01-26	110.42	111.40	107.30	111.00	95.459	563,100
2016-01-25	111.32	114.63	110.00	110.12	94.702	703,800
2016-01-22	111.88	112.95	110.19	111.95	96.276	744,900
2016-01-21	109.73	110.58	108.32	110.00	94.599	944,300
2016-01-20	109.06	111.60	108.32	109.30	93.997	1,653,900
2016-01-19	113.66	115.87	109.87	110.38	94.926	1,523,500
2016-01-15	113.33	114.88	111.92	112.53	96.775	1,093,700
2016-01-14	113.51	115.03	110.05	114.38	98.366	785,300
2016-01-13	116.46	117.07	112.59	112.85	97.050	949,600
2016-01-12	115.51	116.06	114.50	115.55	99.372	1,098,000
2016-01-11	117.01	117.33	114.09	114.97	98.873	1,408,600
2016-01-08	115.48	117.44	113.50	116.62	100.29	2,006,300
2016-01-07	116.38	119.74	114.93	114.95	98.856	2,489,500
2016-01-06	125.84	125.84	125.84	125.84	108.22	0
2016-01-05	123.43	126.25	122.31	125.84	108.22	2,163,600
2016-01-04	48.020	48.110	46.430	47.180	107.48	22,046,981
2015-12-31	48.750	49.280	48.560	48.570	110.65	1,208,679
2015-12-30	49.080	49.440	48.730	48.940	111.49	1,429,894
2015-12-29	48.300	49.380	48.140	49.190	112.06	2,003,166
2015-12-28	46.800	47.110	46.450	47.050	107.19	614,570
2015-12-24	46.620	47.060	45.960	46.920	106.89	424,612
2015-12-23	46.200	46.870	46.180	46.760	106.52	268,176
2015-12-22	46.490	46.560	45.760	46.320	105.52	201,019
2015-12-21	46.330	46.470	45.820	46.320	105.52	339,297
2015-12-18	46.000	46.300	45.360	46.180	105.20	1,120,873
2015-12-17	46.450	46.630	45.640	46.130	105.09	734,124
2015-12-16	46.390	46.560	45.470	46.420	105.75	777,121
2015-12-15	45.870	46.280	45.730	46.080	104.98	740,806
2015-12-14	46.730	46.830	45.410	45.590	103.86	689,541
2015-12-11	44.510	47.450	43.980	46.670	106.32	1,777,194
2015-12-10	44.920	45.250	44.270	44.970	102.45	721,365
2015-12-09	45.240	45.390	44.360	44.870	102.22	539,674
2015-12-08	46.200	46.380	45.280	45.300	103.20	456,360
2015-12-07	46.690	46.820	45.680	46.450	105.82	416,911
2015-12-04	45.590	46.710	45.590	46.710	106.41	312,608
2015-12-03	46.190	46.230	45.320	45.480	103.61	355,265
2015-12-02	45.930	46.310	45.730	46.130	105.09	390,675
2015-12-01	46.110	46.350	45.640	45.940	104.66	557,190
2015-11-30	46.200	46.280	45.870	45.960	104.70	461,758
2015-11-27	46.160	46.230	45.890	46.130	105.09	87,353
2015-11-25	46.370	46.410	46.060	46.110	105.04	224,839
2015-11-24	46.230	46.490	45.800	46.310	105.50	260,513
2015-11-23	46.160	46.660	45.880	46.380	105.66	522,573
2015-11-20	45.420	45.760	45.170	45.700	104.11	237,410
2015-11-19	44.590	45.310	44.200	45.260	103.11	514,155
2015-11-18	44.310	44.660	43.600	44.660	101.74	811,436
2015-11-17	44.250	44.560	43.590	44.290	100.90	483,728
2015-11-16	43.380	44.160	43.060	44.160	100.60	287,164
2015-11-13	43.820	44.090	43.530	43.790	99.053	461,645
2015-11-12	44.210	44.300	43.720	43.830	99.143	479,312
2015-11-11	44.130	44.450	43.830	44.300	100.21	325,707
2015-11-10	44.060	44.240	43.420	44.080	99.709	184,937
2015-11-09	44.010	44.160	43.590	44.050	99.641	362,324
2015-11-06	44.610	44.830	43.920	44.140	99.844	946,883
2015-11-05	45.010	45.280	44.790	45.280	102.42	189,127
2015-11-04	44.990	45.130	44.780	44.980	101.74	233,672
2015-11-03	45.470	45.470	44.830	44.930	101.63	316,118
2015-11-02	44.730	45.340	44.550	45.320	102.51	328,878

← NewerPage 46 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.