Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	47.330	47.480	47.130	47.270	105.40	244,884
2015-05-11	47.900	48.110	47.510	47.550	106.02	244,922
2015-05-08	48.260	48.350	47.770	47.890	106.78	176,330
2015-05-07	47.380	47.970	47.000	47.910	106.83	288,448
2015-05-06	47.250	47.580	46.070	47.460	105.82	289,354
2015-05-05	47.710	48.120	47.290	47.650	106.25	373,234
2015-05-04	48.750	48.800	47.790	47.900	106.80	474,366
2015-05-01	48.740	49.000	48.310	48.680	108.54	296,526
2015-04-30	49.070	49.190	48.380	48.630	108.43	302,000
2015-04-29	49.280	49.360	48.300	49.100	109.48	411,286
2015-04-28	48.990	49.440	48.890	49.320	109.97	301,132
2015-04-27	49.540	49.590	48.880	49.060	109.39	263,042
2015-04-24	49.000	49.410	48.690	49.390	110.13	258,889
2015-04-23	48.870	49.370	48.870	49.020	109.30	236,730
2015-04-22	48.940	48.940	48.450	48.770	108.74	119,894
2015-04-21	49.080	49.370	48.830	48.950	109.15	103,963
2015-04-20	48.970	49.070	48.780	49.000	109.26	127,029
2015-04-17	49.050	49.150	48.640	48.880	108.99	118,271
2015-04-16	49.470	49.720	49.210	49.280	109.88	155,643
2015-04-15	49.790	49.960	49.540	49.550	110.48	142,921
2015-04-14	49.480	49.760	49.260	49.740	110.91	142,657
2015-04-13	49.230	49.570	49.200	49.460	110.28	118,573
2015-04-10	49.240	49.490	49.110	49.330	109.99	124,122
2015-04-09	49.080	49.300	48.890	49.160	109.61	145,186
2015-04-08	48.920	49.170	48.750	49.090	109.46	238,429
2015-04-07	49.120	49.230	48.840	48.940	109.12	170,970
2015-04-06	48.230	49.110	48.220	48.970	109.19	156,776
2015-04-02	48.320	48.560	48.130	48.480	108.10	169,913
2015-04-01	48.100	48.420	47.790	48.370	107.85	261,230
2015-03-31	48.440	48.470	48.010	48.180	107.43	302,679
2015-03-30	48.250	48.820	48.120	48.630	108.43	141,147
2015-03-27	47.780	48.010	47.510	48.000	106.34	194,110
2015-03-26	48.020	48.120	47.700	48.050	106.45	239,184
2015-03-25	48.650	48.810	48.150	48.190	106.76	232,993
2015-03-24	48.950	49.010	48.600	48.640	107.75	179,426
2015-03-23	49.090	49.320	48.990	49.010	108.57	160,173
2015-03-20	49.340	49.460	48.950	49.170	108.93	387,164
2015-03-19	49.290	49.510	48.890	49.190	108.97	234,541
2015-03-18	49.040	49.610	48.830	49.360	109.35	214,005
2015-03-17	49.040	49.120	48.610	49.100	108.77	239,826
2015-03-16	48.480	49.170	48.270	49.110	108.80	372,139
2015-03-13	48.200	48.340	47.780	48.270	106.93	301,094
2015-03-12	48.100	48.250	47.950	48.150	106.67	307,398
2015-03-11	47.130	47.870	47.120	47.730	105.74	270,554
2015-03-10	47.240	47.290	46.590	47.110	104.36	193,091
2015-03-09	47.170	47.590	46.930	47.540	105.32	145,149
2015-03-06	47.760	48.000	47.120	47.210	104.59	167,648
2015-03-05	47.480	47.960	47.310	47.770	105.83	118,535
2015-03-04	47.920	47.920	47.360	47.500	105.23	188,070
2015-03-03	48.000	48.280	47.620	48.060	106.47	632,161
2015-03-02	47.800	48.170	47.500	48.110	106.58	502,905
2015-02-27	47.400	47.840	47.300	47.720	105.72	426,499
2015-02-26	47.570	47.760	47.300	47.550	105.34	332,766
2015-02-25	47.640	47.780	47.430	47.620	105.49	172,668
2015-02-24	47.880	47.970	47.630	47.730	105.74	319,591
2015-02-23	47.630	47.760	47.410	47.750	105.78	193,506
2015-02-20	47.570	47.870	47.240	47.750	105.78	352,245
2015-02-19	47.300	47.760	47.170	47.740	105.76	522,875
2015-02-18	47.580	47.850	47.280	47.500	105.23	497,998
2015-02-17	47.860	48.070	47.290	47.690	105.65	392,713

← NewerPage 49 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.