Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	41.910	42.350	41.690	42.330	91.184	455,907
2014-03-04	41.330	41.900	41.320	41.780	89.999	312,004
2014-03-03	41.000	41.350	40.910	41.060	88.449	306,492
2014-02-28	41.300	41.420	40.820	41.160	88.664	818,344
2014-02-27	40.820	41.470	40.720	41.250	88.858	251,679
2014-02-26	42.000	42.100	40.720	40.900	88.104	543,411
2014-02-25	42.150	42.160	41.700	42.000	90.473	250,207
2014-02-24	42.280	42.440	42.190	42.190	90.883	215,364
2014-02-21	42.580	42.690	42.230	42.270	91.055	182,144
2014-02-20	41.750	42.600	41.570	42.550	91.658	268,063
2014-02-19	41.430	41.910	41.300	41.780	89.999	164,061
2014-02-18	41.360	41.670	41.290	41.500	89.396	281,388
2014-02-14	41.430	41.770	41.390	41.460	89.310	376,518
2014-02-13	41.420	41.720	41.300	41.400	89.181	562,437
2014-02-12	41.920	42.710	41.570	41.660	89.741	559,191
2014-02-11	43.210	43.760	43.060	43.550	93.812	133,635
2014-02-10	42.710	43.130	42.650	43.010	92.649	141,336
2014-02-07	41.820	42.650	41.820	42.630	91.831	146,772
2014-02-06	42.120	42.370	41.730	41.760	89.956	124,197
2014-02-05	41.830	42.190	41.630	42.080	90.646	125,481
2014-02-04	42.210	42.510	41.770	41.850	90.150	157,493
2014-02-03	42.990	43.400	42.080	42.110	90.710	117,591
2014-01-31	43.120	43.330	42.760	43.060	92.757	198,036
2014-01-30	43.480	43.940	43.350	43.540	93.791	256,624
2014-01-29	43.280	43.640	42.750	43.260	93.188	107,701
2014-01-28	43.270	43.850	43.100	43.650	94.028	156,889
2014-01-27	43.690	43.720	43.150	43.250	93.166	152,887
2014-01-24	44.650	44.650	43.670	43.690	94.114	222,461
2014-01-23	45.190	45.190	44.570	44.860	96.634	188,486
2014-01-22	44.970	45.380	44.780	45.320	97.625	193,167
2014-01-21	44.460	44.800	44.390	44.800	96.505	173,574
2014-01-17	44.440	44.440	44.170	44.360	95.557	105,247
2014-01-16	44.500	44.500	44.180	44.300	95.428	339,184
2014-01-15	44.500	44.560	44.270	44.530	95.923	189,731
2014-01-14	44.100	44.430	44.050	44.350	95.536	190,826
2014-01-13	44.190	44.410	43.910	44.070	94.932	261,268
2014-01-10	44.430	44.460	43.970	44.210	95.234	343,600
2014-01-09	43.910	44.540	42.460	44.300	95.428	279,501
2014-01-08	43.840	44.120	43.700	43.990	94.760	217,855
2014-01-07	43.860	44.300	43.740	43.920	94.609	341,071
2014-01-06	43.780	43.890	43.490	43.790	94.329	386,145
2014-01-03	44.140	44.300	43.720	43.780	94.308	269,157
2014-01-02	44.810	44.870	43.980	44.180	95.169	185,088
2013-12-31	44.850	45.060	44.680	44.810	96.527	159,796
2013-12-30	44.680	44.890	44.530	44.670	96.225	270,479
2013-12-27	44.730	44.960	44.140	44.630	95.536	161,343
2013-12-26	44.410	45.100	44.410	44.740	95.771	278,029
2013-12-24	44.820	45.060	44.820	44.960	96.242	39,939
2013-12-23	45.030	45.060	44.800	44.880	96.071	145,828
2013-12-20	44.750	44.940	44.740	44.930	96.178	371,951
2013-12-19	44.700	44.860	44.540	44.630	95.536	195,281
2013-12-18	44.180	44.750	43.910	44.730	95.750	210,569
2013-12-17	44.200	44.380	43.990	44.250	94.722	169,346
2013-12-16	44.550	44.620	44.230	44.320	94.872	196,149
2013-12-13	44.350	44.560	44.250	44.350	94.936	222,574
2013-12-12	44.310	44.560	44.190	44.220	94.658	160,400
2013-12-11	44.730	45.060	44.250	44.340	94.915	212,910
2013-12-10	45.050	45.300	44.680	44.900	96.114	145,262
2013-12-09	45.110	45.160	44.780	45.040	96.413	205,549
2013-12-06	45.020	45.250	44.760	44.960	96.242	113,741

← NewerPage 54 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.