Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	44.010	44.620	44.010	44.580	95.429	176,896
2013-12-04	44.410	44.590	43.730	44.210	94.637	231,294
2013-12-03	45.030	45.360	44.450	44.520	95.300	159,229
2013-12-02	44.890	45.470	44.370	45.060	96.456	389,806
2013-11-29	44.660	45.070	44.600	44.780	95.857	144,545
2013-11-27	44.250	44.490	44.180	44.480	95.214	228,123
2013-11-26	44.910	45.020	44.260	44.270	94.765	333,106
2013-11-25	45.160	45.250	44.940	44.960	96.242	150,018
2013-11-22	44.890	45.210	44.640	45.100	96.542	351,075
2013-11-21	44.870	44.950	44.580	44.850	96.006	144,167
2013-11-20	44.690	44.940	44.490	44.690	95.664	234,994
2013-11-19	44.530	44.760	44.220	44.250	94.722	180,256
2013-11-18	45.250	45.250	44.640	44.730	95.750	241,373
2013-11-15	45.270	45.350	44.880	45.250	96.863	241,487
2013-11-14	44.830	45.580	44.680	45.290	96.948	293,053
2013-11-13	44.470	44.800	44.390	44.800	95.900	202,415
2013-11-12	44.840	44.960	44.440	44.740	95.771	119,592
2013-11-11	44.740	45.170	44.610	44.990	96.306	163,608
2013-11-08	44.470	44.710	44.320	44.710	95.707	201,132
2013-11-07	44.520	44.750	44.240	44.380	95.000	262,325
2013-11-06	44.200	44.580	44.170	44.390	95.022	240,279
2013-11-05	44.130	44.530	44.000	44.110	94.422	366,439
2013-11-04	44.920	44.970	44.380	44.420	95.086	402,528
2013-11-01	45.030	45.130	44.730	44.910	96.135	593,128
2013-10-31	44.760	45.110	44.520	45.070	96.477	508,153
2013-10-30	45.980	46.040	42.270	44.920	96.156	740,353
2013-10-29	46.100	46.250	45.820	46.000	98.468	347,375
2013-10-28	46.050	46.350	46.000	46.060	98.597	170,668
2013-10-25	46.310	46.410	45.990	46.020	98.511	240,128
2013-10-24	45.940	46.130	45.810	46.130	98.747	169,724
2013-10-23	45.830	46.280	45.410	45.840	98.126	269,233
2013-10-22	45.400	47.220	45.210	45.980	98.425	790,636
2013-10-21	45.000	45.210	45.000	45.210	96.777	122,046
2013-10-18	45.280	45.420	45.000	45.090	96.520	109,097
2013-10-17	44.640	45.250	44.480	45.250	96.863	148,584
2013-10-16	44.130	44.710	44.020	44.700	95.685	336,994
2013-10-15	44.010	44.250	43.800	43.970	94.123	387,390
2013-10-14	43.350	44.200	43.350	44.170	94.551	189,920
2013-10-11	43.000	43.600	42.910	43.590	93.309	171,158
2013-10-10	42.610	43.060	42.550	43.000	92.046	156,927
2013-10-09	42.630	42.730	42.150	42.210	90.355	203,963
2013-10-08	43.140	43.260	42.610	42.620	91.233	146,017
2013-10-07	43.480	43.480	42.970	43.110	92.282	108,267
2013-10-04	43.250	43.770	43.180	43.510	93.138	150,698
2013-10-03	43.990	43.990	43.210	43.210	92.496	244,242
2013-10-02	43.790	44.150	43.650	44.120	94.444	170,781
2013-10-01	43.510	44.150	43.440	44.130	94.465	263,080
2013-09-30	43.290	43.670	43.160	43.330	92.753	247,413
2013-09-27	43.880	44.000	43.560	43.650	93.438	150,849
2013-09-26	43.710	44.120	43.560	44.000	93.588	286,032
2013-09-25	44.090	44.090	43.830	44.000	93.588	176,443
2013-09-24	44.090	44.190	43.890	44.000	93.588	214,760
2013-09-23	44.700	44.700	43.880	44.150	93.907	343,940
2013-09-20	44.920	45.450	44.140	44.520	94.694	975,686
2013-09-19	44.690	45.000	44.690	44.930	95.566	466,552
2013-09-18	43.990	44.700	43.990	44.700	95.077	293,997
2013-09-17	43.670	44.180	43.440	44.130	93.864	351,981
2013-09-16	43.140	43.610	43.140	43.600	92.737	330,690
2013-09-13	43.180	43.210	42.720	42.890	91.227	407,775
2013-09-12	42.660	43.070	42.530	43.010	91.482	260,928

← NewerPage 55 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.