Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	41.470	41.740	41.280	41.740	91.853	185,201
2014-11-14	41.660	41.800	41.390	41.590	91.523	181,917
2014-11-13	41.240	41.810	41.150	41.510	91.347	240,769
2014-11-12	41.730	41.870	41.270	41.270	90.819	324,537
2014-11-11	42.310	42.440	41.700	41.860	92.117	291,505
2014-11-10	41.930	42.410	41.780	42.260	92.998	309,814
2014-11-07	41.610	42.030	41.540	41.980	92.381	369,837
2014-11-06	41.340	41.690	41.150	41.660	91.677	398,564
2014-11-05	40.510	40.930	40.080	40.800	89.785	309,965
2014-11-04	40.210	40.330	40.040	40.230	88.530	440,467
2014-11-03	40.410	40.560	40.080	40.260	88.596	504,566
2014-10-31	40.380	40.610	40.180	40.530	89.190	479,916
2014-10-30	39.960	40.270	39.820	40.060	88.156	308,115
2014-10-29	41.070	41.480	39.970	40.160	88.376	683,162
2014-10-28	41.180	41.590	41.050	41.590	91.523	261,268
2014-10-27	40.540	41.140	40.460	41.090	90.423	178,784
2014-10-24	40.460	40.860	40.440	40.580	89.301	390,033
2014-10-23	41.150	41.170	40.470	40.500	89.125	206,794
2014-10-22	41.080	41.320	40.780	40.790	89.763	178,218
2014-10-21	41.070	41.260	40.880	41.080	90.401	271,536
2014-10-20	40.310	40.580	40.010	40.510	89.147	279,161
2014-10-17	39.630	40.330	39.560	40.290	88.662	241,562
2014-10-16	39.210	39.800	39.110	39.510	86.946	291,241
2014-10-15	39.750	39.960	39.410	39.710	87.386	405,926
2014-10-14	40.060	40.300	39.920	40.010	88.046	298,904
2014-10-13	40.190	40.370	39.790	39.910	87.826	368,742
2014-10-10	40.360	40.620	40.160	40.160	88.376	290,901
2014-10-09	40.950	41.050	40.310	40.400	88.904	314,684
2014-10-08	40.760	41.070	40.440	41.010	90.247	178,708
2014-10-07	41.080	41.080	40.620	40.650	89.455	136,240
2014-10-06	41.340	41.560	41.130	41.270	90.819	166,062
2014-10-03	40.830	41.370	40.730	41.300	90.885	179,237
2014-10-02	40.650	40.970	40.490	40.640	89.433	345,224
2014-10-01	41.250	41.480	40.560	40.650	89.455	399,621
2014-09-30	41.360	41.500	41.090	41.400	91.105	292,978
2014-09-29	41.030	41.470	40.800	41.400	91.105	234,239
2014-09-26	41.130	41.510	40.890	41.280	90.181	167,950
2014-09-25	41.630	41.770	41.120	41.300	90.225	216,609
2014-09-24	41.480	42.030	41.250	41.890	91.513	185,541
2014-09-23	41.800	41.980	41.380	41.460	90.574	286,900
2014-09-22	42.560	42.570	41.900	41.940	91.623	301,434
2014-09-19	42.960	43.050	42.440	42.600	93.064	435,069
2014-09-18	42.670	42.920	42.660	42.850	93.611	204,341
2014-09-17	42.370	42.700	42.350	42.610	93.086	229,067
2014-09-16	42.470	42.580	42.280	42.350	92.518	158,135
2014-09-15	42.570	42.670	42.480	42.550	92.955	197,017
2014-09-12	42.650	42.700	42.300	42.600	93.064	415,099
2014-09-11	42.180	42.720	42.060	42.650	93.174	259,267
2014-09-10	42.230	42.430	42.160	42.350	92.518	148,244
2014-09-09	42.250	42.440	42.050	42.260	92.322	144,960
2014-09-08	42.370	42.580	42.180	42.330	92.475	164,477
2014-09-05	42.440	42.440	42.130	42.270	92.344	139,448
2014-09-04	42.440	42.790	42.320	42.430	92.693	135,258
2014-09-03	42.410	42.580	42.300	42.390	92.606	134,201
2014-09-02	42.410	42.820	42.060	42.360	92.540	242,015
2014-08-29	41.840	42.090	41.700	41.970	91.688	114,156
2014-08-28	41.850	42.050	41.700	41.840	91.404	97,621
2014-08-27	41.580	41.920	41.510	41.870	91.470	194,110
2014-08-26	41.860	42.070	41.600	41.600	90.880	170,819
2014-08-25	41.850	42.180	41.640	41.810	91.339	194,186

← NewerPage 51 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.