Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	48.260	48.500	46.970	47.830	105.96	657,227
2015-02-12	48.690	48.880	47.670	48.380	107.18	523,630
2015-02-11	45.080	47.950	45.080	47.880	106.07	689,277
2015-02-10	45.000	45.230	44.740	44.990	99.668	309,361
2015-02-09	44.710	45.130	44.600	44.820	99.291	307,889
2015-02-06	45.110	45.190	44.820	44.890	99.447	213,136
2015-02-05	44.950	45.210	44.780	44.990	99.668	230,199
2015-02-04	44.530	45.050	44.260	44.880	99.424	341,864
2015-02-03	44.090	44.660	43.650	44.590	98.782	225,858
2015-02-02	43.480	43.960	43.190	43.960	97.386	221,404
2015-01-30	43.390	43.610	43.150	43.300	95.924	261,834
2015-01-29	42.840	43.760	42.810	43.690	96.788	525,857
2015-01-28	43.390	43.390	42.820	42.840	94.905	249,867
2015-01-27	43.180	43.430	43.030	43.120	95.525	224,008
2015-01-26	43.130	43.620	42.900	43.580	96.544	214,080
2015-01-23	43.470	43.620	43.180	43.230	95.769	187,995
2015-01-22	43.380	43.510	42.900	43.470	96.301	512,871
2015-01-21	43.170	43.580	43.000	43.120	95.525	261,796
2015-01-20	43.960	44.130	43.130	43.220	95.747	366,401
2015-01-16	43.920	44.080	43.660	43.920	97.298	266,100
2015-01-15	44.050	44.340	43.590	43.900	97.253	239,599
2015-01-14	43.920	44.120	43.650	44.010	97.497	237,938
2015-01-13	44.530	45.200	44.050	44.400	98.361	418,723
2015-01-12	44.760	44.900	44.350	44.350	98.250	270,403
2015-01-09	45.240	45.240	44.680	44.750	99.136	307,625
2015-01-08	45.000	45.370	44.820	45.150	100.02	343,147
2015-01-07	44.810	44.910	44.090	44.640	98.893	348,357
2015-01-06	44.120	44.460	43.580	44.010	97.497	347,338
2015-01-05	44.300	44.390	44.000	44.230	97.984	343,789
2015-01-02	45.000	45.220	44.000	44.550	98.693	209,022
2014-12-31	45.300	45.440	44.800	44.810	99.269	153,907
2014-12-30	45.170	45.410	44.850	45.300	100.35	162,136
2014-12-29	44.910	45.320	43.760	45.110	99.269	178,746
2014-12-26	45.280	45.370	44.960	45.260	99.599	225,443
2014-12-24	45.510	45.660	45.280	45.280	99.643	74,028
2014-12-23	45.220	45.570	44.810	45.320	99.731	215,817
2014-12-22	44.940	45.050	44.900	45.030	99.093	224,197
2014-12-19	44.920	45.000	44.680	45.000	99.027	458,360
2014-12-18	44.970	45.260	44.460	44.690	98.345	436,239
2014-12-17	43.550	44.670	42.770	44.630	98.213	622,460
2014-12-16	43.330	43.950	43.140	43.410	95.528	471,799
2014-12-15	43.850	43.950	43.030	43.500	95.726	412,230
2014-12-12	43.170	43.460	42.890	42.910	94.428	240,505
2014-12-11	43.570	43.890	43.360	43.500	95.726	232,842
2014-12-10	43.870	43.920	43.140	43.440	95.594	266,930
2014-12-09	43.530	44.050	43.210	44.000	96.827	207,134
2014-12-08	43.920	44.370	43.680	44.260	97.399	151,226
2014-12-05	43.820	44.020	43.560	43.940	96.695	159,229
2014-12-04	43.470	43.740	43.330	43.730	96.232	144,809
2014-12-03	42.820	43.470	42.500	43.470	95.660	194,299
2014-12-02	42.460	42.840	42.460	42.830	94.252	197,772
2014-12-01	42.510	42.840	42.380	42.420	93.350	198,791
2014-11-28	42.890	43.170	42.420	42.710	93.988	110,985
2014-11-26	42.920	42.940	42.530	42.900	94.406	67,497
2014-11-25	43.210	43.460	42.820	42.830	94.252	154,209
2014-11-24	42.890	43.320	42.790	43.210	95.088	201,509
2014-11-21	42.950	42.950	42.540	42.770	94.120	216,383
2014-11-20	42.350	42.790	42.220	42.650	93.856	179,501
2014-11-19	42.160	42.530	42.040	42.460	93.438	229,822
2014-11-18	41.730	42.480	41.580	42.230	92.932	478,141

← NewerPage 50 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.