Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	44.840	44.840	44.230	44.610	100.91	410,607
2015-10-29	45.040	45.080	44.600	44.820	101.38	349,150
2015-10-28	43.990	44.800	43.550	44.800	101.34	666,816
2015-10-27	43.860	44.190	43.240	44.110	99.776	396,413
2015-10-26	43.900	44.220	43.360	44.060	99.663	189,278
2015-10-23	43.350	44.000	43.020	43.970	99.460	305,586
2015-10-22	42.980	43.510	42.850	43.130	97.560	269,006
2015-10-21	42.750	43.340	42.620	42.800	96.813	389,504
2015-10-20	42.090	42.760	41.870	42.610	96.383	177,576
2015-10-19	42.070	42.210	41.250	42.090	95.207	204,114
2015-10-16	42.210	42.410	41.970	42.170	95.388	152,887
2015-10-15	41.740	42.260	41.610	42.080	95.185	181,993
2015-10-14	41.780	42.300	41.530	41.580	94.054	653,679
2015-10-13	41.970	42.400	41.770	42.100	95.230	142,695
2015-10-12	42.060	42.390	42.060	42.200	95.456	105,473
2015-10-09	42.260	42.500	41.980	42.110	95.252	144,205
2015-10-08	42.070	42.450	41.750	42.240	95.546	384,748
2015-10-07	42.510	42.550	41.720	42.200	95.456	293,355
2015-10-06	42.020	42.160	41.790	42.160	95.366	296,790
2015-10-05	41.690	42.170	41.690	42.130	95.298	179,275
2015-10-02	40.530	41.510	40.470	41.490	93.850	367,458
2015-10-01	41.000	41.500	40.740	40.980	92.696	527,632
2015-09-30	40.920	41.010	40.520	40.970	92.674	649,262
2015-09-29	40.610	40.710	40.310	40.600	91.837	345,752
2015-09-28	40.940	40.940	40.230	40.470	90.842	320,950
2015-09-25	41.180	41.470	41.020	41.170	92.413	398,338
2015-09-24	41.590	41.700	40.800	40.970	91.964	524,838
2015-09-23	42.060	42.070	41.670	41.840	93.917	583,690
2015-09-22	41.920	42.680	41.750	41.950	94.164	301,245
2015-09-21	42.080	42.350	41.890	42.220	94.770	207,361
2015-09-18	42.280	42.390	41.780	41.860	93.962	437,371
2015-09-17	42.980	43.170	42.590	42.680	95.802	232,615
2015-09-16	42.550	42.960	42.400	42.930	96.363	237,561
2015-09-15	42.390	42.660	42.110	42.540	95.488	617,326
2015-09-14	42.570	42.820	42.240	42.250	94.837	577,575
2015-09-11	43.030	43.060	42.380	42.550	95.510	1,215,474
2015-09-10	43.370	43.650	43.080	43.160	96.880	322,158
2015-09-09	43.680	43.860	43.360	43.440	97.508	436,239
2015-09-08	42.850	43.440	42.770	43.400	97.418	329,331
2015-09-04	42.350	42.540	42.220	42.260	94.859	470,176
2015-09-03	42.740	42.940	42.550	42.640	95.712	380,482
2015-09-02	42.880	42.900	42.320	42.630	95.690	456,775
2015-09-01	42.500	42.770	42.330	42.480	95.353	611,776
2015-08-31	43.180	43.390	42.860	43.090	96.723	396,224
2015-08-28	43.820	44.060	43.300	43.370	97.351	362,136
2015-08-27	43.530	44.030	42.920	44.030	98.833	603,962
2015-08-26	43.550	43.690	42.900	43.120	96.790	895,581
2015-08-25	43.890	44.160	42.820	42.840	96.161	554,396
2015-08-24	42.970	44.250	42.140	43.250	97.082	473,158
2015-08-21	45.050	45.290	44.600	44.630	100.18	581,010
2015-08-20	45.640	45.830	45.340	45.490	102.11	330,765
2015-08-19	46.200	46.380	45.610	45.930	103.10	225,065
2015-08-18	46.380	46.620	46.110	46.410	104.17	232,842
2015-08-17	46.160	46.460	45.920	46.460	104.29	217,704
2015-08-14	45.770	46.320	45.770	46.250	103.82	192,261
2015-08-13	45.760	46.090	45.760	45.840	102.90	231,785
2015-08-12	45.620	46.000	45.080	45.830	102.87	267,459
2015-08-11	45.960	46.230	45.660	45.910	103.05	352,434
2015-08-10	46.490	46.830	46.200	46.420	104.20	182,861
2015-08-07	46.200	46.460	45.880	46.270	103.86	169,120

← NewerPage 47 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.