Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	40.400	41.410	40.360	41.360	87.370	572,781
2013-06-14	40.020	40.380	40.020	40.200	84.919	230,350
2013-06-13	39.200	40.030	39.150	40.030	84.560	305,662
2013-06-12	39.480	39.500	39.130	39.240	82.891	271,875
2013-06-11	38.880	39.510	38.880	39.260	82.934	280,973
2013-06-10	39.720	39.760	39.300	39.350	83.124	385,767
2013-06-07	39.440	39.680	39.140	39.660	83.779	278,293
2013-06-06	39.050	39.440	38.780	39.440	83.314	607,473
2013-06-05	39.000	39.460	38.970	39.240	82.891	353,038
2013-06-04	39.110	39.310	38.990	39.240	82.891	473,309
2013-06-03	39.100	39.200	38.680	39.200	82.807	339,372
2013-05-31	39.910	39.990	38.880	39.060	82.511	548,470
2013-05-30	39.620	40.030	39.610	40.000	84.497	284,446
2013-05-29	39.830	39.920	39.430	39.600	83.652	206,266
2013-05-28	39.920	40.090	39.770	39.870	84.222	269,497
2013-05-24	40.200	40.200	39.500	39.600	83.652	250,698
2013-05-23	40.120	40.460	39.940	40.170	84.856	261,645
2013-05-22	40.950	41.010	40.160	40.400	85.342	237,183
2013-05-21	41.370	41.410	40.820	40.950	86.504	287,089
2013-05-20	41.570	41.620	41.210	41.440	87.539	234,503
2013-05-17	41.660	41.720	40.000	41.680	88.046	521,554
2013-05-16	41.620	41.970	41.620	41.850	88.405	270,290
2013-05-15	41.300	41.850	41.280	41.780	88.257	358,474
2013-05-14	41.400	41.490	41.200	41.460	87.581	171,196
2013-05-13	40.530	41.350	40.520	41.280	87.201	277,387
2013-05-10	40.490	40.800	40.320	40.710	85.997	200,717
2013-05-09	41.330	41.330	40.500	40.510	85.574	184,635
2013-05-08	40.720	40.960	40.570	40.920	86.440	317,628
2013-05-07	40.680	40.780	40.530	40.630	85.828	233,597
2013-05-06	40.850	40.950	40.780	40.810	86.208	130,464
2013-05-03	40.760	43.020	40.720	40.850	86.292	223,102
2013-05-02	40.400	40.920	40.400	40.850	86.292	241,373
2013-05-01	39.990	40.650	39.860	40.340	85.215	528,538
2013-04-30	38.860	39.920	38.850	39.680	83.821	431,596
2013-04-29	39.090	39.280	38.970	39.000	82.384	285,616
2013-04-26	39.130	39.270	38.880	39.090	82.575	268,818
2013-04-25	39.000	39.320	38.860	39.230	82.870	141,827
2013-04-24	38.920	39.060	38.760	38.860	82.089	110,570
2013-04-23	37.860	39.150	37.860	38.910	82.194	166,704
2013-04-22	38.580	38.920	38.330	38.770	81.899	119,516
2013-04-19	38.350	38.580	38.240	38.580	81.497	101,019
2013-04-18	38.710	38.750	38.090	38.350	81.011	161,306
2013-04-17	38.980	39.040	38.650	38.700	81.751	130,011
2013-04-16	39.300	39.320	38.870	39.080	82.553	182,672
2013-04-15	39.110	39.910	39.110	39.200	82.807	302,679
2013-04-12	39.200	39.490	39.180	39.330	83.081	273,423
2013-04-11	38.960	39.690	38.960	39.280	82.976	502,943
2013-04-10	38.760	39.050	38.590	39.000	82.384	259,758
2013-04-09	38.550	38.860	38.500	38.660	81.666	186,372
2013-04-08	38.400	38.580	38.260	38.500	81.328	116,647
2013-04-05	37.900	38.500	37.860	38.420	81.159	186,183
2013-04-04	38.470	38.740	38.220	38.270	80.842	199,471
2013-04-03	39.130	39.160	38.270	38.390	81.096	333,106
2013-04-02	39.340	39.490	39.020	39.110	82.617	102,378
2013-04-01	39.410	39.600	39.040	39.340	83.103	181,351
2013-03-28	38.920	39.500	38.710	39.490	83.419	336,428
2013-03-27	38.880	39.020	38.600	38.910	82.194	273,725
2013-03-26	38.490	38.930	38.480	38.900	81.582	169,875
2013-03-25	38.680	38.970	38.580	38.780	81.330	158,474
2013-03-22	38.900	39.090	38.590	38.620	80.994	164,288

← NewerPage 57 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.