Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	41.680	42.050	41.410	41.940	90.985	689,843
2014-05-29	41.560	41.770	41.440	41.670	90.399	360,550
2014-05-28	41.970	41.990	41.400	41.410	89.835	272,895
2014-05-27	41.730	42.000	41.730	41.840	90.768	335,484
2014-05-23	41.490	41.580	41.340	41.510	90.052	235,069
2014-05-22	41.130	41.530	41.000	41.470	89.965	223,971
2014-05-21	41.600	41.830	41.190	41.200	89.380	383,766
2014-05-20	41.820	42.000	41.450	41.600	90.247	382,974
2014-05-19	41.890	41.990	41.600	41.930	90.963	251,226
2014-05-16	41.550	41.980	41.310	41.890	90.876	296,602
2014-05-15	41.330	41.600	41.250	41.440	89.900	496,299
2014-05-14	41.760	41.790	41.400	41.640	90.334	202,000
2014-05-13	41.880	41.950	41.700	41.780	90.638	175,877
2014-05-12	41.540	42.060	41.540	41.730	90.529	256,700
2014-05-09	41.430	41.670	41.260	41.590	90.226	258,889
2014-05-08	41.530	41.820	41.230	41.370	89.748	340,920
2014-05-07	41.080	41.720	41.040	41.520	90.074	609,625
2014-05-06	41.110	41.320	40.920	41.000	88.946	249,678
2014-05-05	41.090	41.280	41.010	41.200	89.380	217,364
2014-05-02	41.330	41.710	40.960	41.220	89.423	541,033
2014-05-01	40.510	42.150	40.510	41.680	90.421	628,575
2014-04-30	42.410	42.490	40.470	40.990	88.924	2,639,895
2014-04-29	43.130	43.440	43.100	43.200	93.718	393,808
2014-04-28	43.260	43.350	42.470	42.980	93.241	361,834
2014-04-25	42.710	43.190	42.360	43.110	93.523	326,235
2014-04-24	43.000	43.140	42.650	42.730	92.699	138,882
2014-04-23	42.800	43.060	42.700	42.890	93.046	123,442
2014-04-22	42.230	43.000	42.120	42.830	92.916	228,954
2014-04-21	42.230	42.390	42.160	42.350	91.874	148,131
2014-04-17	42.230	42.430	42.140	42.250	91.657	246,621
2014-04-16	42.220	42.450	42.130	42.280	91.722	295,054
2014-04-15	42.010	42.240	41.440	41.910	90.920	224,537
2014-04-14	42.030	42.060	41.700	41.940	90.985	262,853
2014-04-11	42.420	42.420	41.750	41.770	90.616	257,493
2014-04-10	43.040	43.040	42.450	42.570	92.352	279,652
2014-04-09	42.840	43.060	42.400	43.010	93.306	269,233
2014-04-08	43.000	43.030	42.510	42.780	92.807	192,185
2014-04-07	43.950	43.990	42.620	42.990	93.263	306,077
2014-04-04	44.400	44.490	43.540	43.620	94.630	199,773
2014-04-03	44.490	44.490	43.890	44.150	95.779	241,562
2014-04-02	44.170	44.350	44.020	44.030	95.519	194,903
2014-04-01	43.850	44.220	43.780	44.200	95.888	327,557
2014-03-31	42.880	44.250	42.790	44.130	95.736	544,204
2014-03-28	42.710	43.130	42.250	42.730	92.699	233,710
2014-03-27	42.530	42.660	42.230	42.600	91.766	272,102
2014-03-26	43.100	43.240	42.490	42.500	91.550	165,081
2014-03-25	42.610	43.120	42.440	43.040	92.714	185,390
2014-03-24	43.360	43.630	42.380	42.430	91.400	452,245
2014-03-21	43.240	43.620	43.200	43.270	93.209	294,450
2014-03-20	42.930	43.240	42.570	43.240	93.144	184,295
2014-03-19	43.320	43.410	42.920	42.950	92.520	168,893
2014-03-18	42.700	43.640	42.700	43.270	93.209	306,266
2014-03-17	42.570	42.790	42.300	42.740	92.067	264,967
2014-03-14	42.700	42.800	42.330	42.390	91.314	216,723
2014-03-13	42.850	43.200	42.700	42.720	92.024	311,437
2014-03-12	42.670	42.960	42.630	42.790	92.175	251,830
2014-03-11	43.050	43.050	42.700	42.980	92.584	293,242
2014-03-10	42.910	43.010	42.730	42.780	92.154	292,940
2014-03-07	43.480	43.480	43.000	43.060	92.757	209,739
2014-03-06	42.310	43.320	42.270	43.250	93.166	277,953

← NewerPage 53 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.