Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	41.850	42.180	41.640	41.810	91.339	194,186
2014-08-22	41.820	41.860	41.620	41.650	90.989	69,988
2014-08-21	41.650	41.920	41.490	41.860	91.448	74,179
2014-08-20	41.300	41.590	41.180	41.560	90.792	119,365
2014-08-19	41.420	41.420	41.250	41.310	90.246	163,722
2014-08-18	41.330	41.400	41.250	41.320	90.268	210,947
2014-08-15	41.510	41.690	40.960	41.260	90.137	111,476
2014-08-14	41.270	41.500	41.230	41.360	90.356	95,583
2014-08-13	41.030	41.290	40.780	41.250	90.115	158,021
2014-08-12	40.880	41.050	40.760	40.880	89.307	109,966
2014-08-11	40.860	41.200	40.860	40.970	89.504	172,782
2014-08-08	40.300	40.960	40.150	40.830	89.198	362,173
2014-08-07	40.080	40.350	39.810	40.310	88.062	677,763
2014-08-06	40.060	40.290	40.010	40.070	87.537	239,788
2014-08-05	40.070	40.480	40.070	40.260	87.952	401,924
2014-08-04	40.550	40.680	40.060	40.180	87.778	316,156
2014-08-01	40.730	40.820	40.230	40.560	88.608	455,076
2014-07-31	40.770	40.860	40.280	40.750	89.023	598,866
2014-07-30	41.490	41.490	40.220	40.590	88.673	752,924
2014-07-29	41.910	42.100	41.470	41.540	90.749	276,821
2014-07-28	41.200	41.840	41.150	41.760	91.229	236,617
2014-07-25	42.580	42.880	41.490	41.540	90.749	270,932
2014-07-24	42.840	43.020	42.780	42.780	93.458	95,319
2014-07-23	42.810	43.070	42.700	42.830	93.567	163,608
2014-07-22	42.570	42.770	42.390	42.720	93.327	126,236
2014-07-21	42.310	42.610	42.080	42.540	92.933	266,062
2014-07-18	42.610	42.770	42.270	42.480	92.802	167,761
2014-07-17	42.410	42.770	42.260	42.450	92.737	389,240
2014-07-16	42.530	42.700	42.290	42.490	92.824	165,420
2014-07-15	42.610	42.900	42.380	42.400	92.628	244,393
2014-07-14	43.000	43.230	42.740	42.750	93.392	440,844
2014-07-11	42.710	42.960	42.530	42.920	93.764	220,837
2014-07-10	42.420	43.020	42.190	42.820	93.545	209,210
2014-07-09	43.000	43.100	42.890	43.000	93.938	181,200
2014-07-08	43.120	43.240	42.880	43.000	93.938	114,760
2014-07-07	43.380	43.450	43.160	43.260	94.506	341,864
2014-07-03	43.620	43.620	43.340	43.440	94.900	207,851
2014-07-02	43.850	44.110	43.320	43.440	94.900	229,444
2014-07-01	44.330	44.590	42.760	43.970	96.057	246,054
2014-06-30	43.130	43.310	43.080	43.300	94.594	207,398
2014-06-27	43.020	43.200	43.020	43.130	94.222	170,630
2014-06-26	43.220	43.220	42.990	43.100	93.501	235,145
2014-06-25	43.390	43.510	43.260	43.460	94.282	171,913
2014-06-24	43.630	43.840	43.490	43.560	94.499	144,092
2014-06-23	43.960	44.020	43.610	43.710	94.825	177,425
2014-06-20	43.800	43.970	43.570	43.730	94.868	303,774
2014-06-19	43.620	43.850	43.440	43.590	94.564	139,524
2014-06-18	43.070	43.720	42.950	43.670	94.738	263,080
2014-06-17	42.810	43.220	42.800	43.140	93.588	291,090
2014-06-16	42.980	43.130	42.840	42.970	93.219	252,623
2014-06-13	42.990	43.180	42.900	43.110	93.523	273,763
2014-06-12	42.840	42.990	42.560	42.950	93.176	162,929
2014-06-11	42.780	43.010	42.670	42.850	92.959	199,471
2014-06-10	42.780	43.050	42.770	43.020	93.328	188,448
2014-06-09	42.890	43.060	42.740	42.930	93.133	292,336
2014-06-06	42.420	42.940	42.290	42.860	92.981	191,959
2014-06-05	42.810	42.880	42.340	42.340	91.853	331,634
2014-06-04	42.260	42.900	42.260	42.740	92.720	370,592
2014-06-03	41.990	42.350	41.900	42.240	91.636	277,576
2014-06-02	42.070	42.190	41.920	41.990	91.093	195,205

← NewerPage 52 of 79 · 4,734 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.