Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	35.110	35.120	34.930	34.990	71.695	741,183
2012-04-03	35.040	35.220	34.980	35.180	72.084	324,046
2012-04-02	34.870	35.290	34.700	35.040	71.797	402,000
2012-03-30	35.120	35.270	34.980	34.980	71.674	279,878
2012-03-29	34.990	35.110	34.900	35.010	71.736	221,894
2012-03-28	34.970	35.390	34.940	35.160	72.043	198,791
2012-03-27	35.270	35.390	35.100	35.280	71.736	246,281
2012-03-26	35.250	35.420	35.130	35.280	71.736	340,845
2012-03-23	35.190	35.270	34.920	35.040	71.248	241,675
2012-03-22	34.790	35.180	34.630	35.090	71.349	452,622
2012-03-21	35.030	35.100	34.820	35.000	71.166	996,109
2012-03-20	35.700	35.900	35.000	35.090	71.349	644,128
2012-03-19	35.920	35.970	35.800	35.920	73.037	272,857
2012-03-16	36.080	36.230	35.770	35.870	72.935	1,114,191
2012-03-15	35.970	36.140	35.690	36.050	73.301	450,433
2012-03-14	35.300	36.020	35.150	35.970	73.139	846,619
2012-03-13	35.390	35.390	34.960	35.170	71.512	506,567
2012-03-12	34.900	35.310	34.900	35.080	71.329	571,950
2012-03-09	35.180	35.280	34.870	35.160	71.492	333,559
2012-03-08	34.710	35.150	34.480	35.070	71.309	670,327
2012-03-07	34.970	34.970	34.480	34.600	70.353	626,197
2012-03-06	35.300	35.460	34.790	34.790	70.739	791,164
2012-03-05	35.160	35.530	35.030	35.460	72.102	460,361
2012-03-02	35.280	35.620	35.130	35.180	71.532	980,292
2012-03-01	35.870	35.950	35.310	35.350	71.878	678,594
2012-02-29	35.510	36.010	35.360	35.880	72.956	1,100,224
2012-02-28	34.830	35.830	34.830	35.510	72.203	722,082
2012-02-27	35.300	35.730	34.600	34.890	70.943	827,178
2012-02-24	35.540	35.760	35.200	35.270	71.715	726,159
2012-02-23	35.070	35.650	35.000	35.360	71.898	947,223
2012-02-22	34.480	35.120	34.310	35.120	71.410	1,069,722
2012-02-21	34.180	34.490	34.040	34.470	70.089	1,329,291
2012-02-17	34.070	34.480	33.810	34.100	69.336	3,254,239
2012-02-16	34.550	35.110	34.050	34.120	69.377	2,505,279
2012-02-15	34.320	35.780	34.320	34.520	70.190	2,651,900
2012-02-14	38.920	39.020	38.490	38.670	78.629	268,327
2012-02-13	39.270	39.500	39.010	39.180	79.666	252,698
2012-02-10	39.310	39.360	38.330	39.040	79.381	136,315
2012-02-09	39.290	39.530	39.110	39.500	80.316	139,373
2012-02-08	39.130	39.460	38.960	39.380	80.072	411,475
2012-02-07	38.980	39.170	38.910	39.050	79.401	477,953
2012-02-06	39.060	39.640	38.870	39.250	79.808	179,048
2012-02-03	39.790	39.790	38.960	39.260	79.828	329,180
2012-02-02	39.650	39.850	39.260	39.500	80.316	236,164
2012-02-01	39.110	39.790	39.000	39.510	80.337	532,803
2012-01-31	38.730	39.280	38.650	38.870	79.035	345,186
2012-01-30	38.750	38.850	38.390	38.680	78.649	430,916
2012-01-27	38.780	38.970	38.490	38.730	78.751	263,080
2012-01-26	39.240	39.360	38.730	38.900	79.096	278,670
2012-01-25	38.820	39.040	38.550	39.000	79.300	528,726
2012-01-24	38.330	38.950	38.180	38.820	78.934	266,402
2012-01-23	38.120	38.460	37.860	38.270	77.815	381,766
2012-01-20	38.630	38.630	38.350	38.380	78.039	344,091
2012-01-19	38.940	39.700	38.480	38.560	78.405	236,655
2012-01-18	38.360	38.870	38.240	38.870	79.035	206,228
2012-01-17	38.730	38.860	38.380	38.500	78.283	237,296
2012-01-13	38.350	38.700	38.270	38.680	78.649	269,761
2012-01-12	38.860	38.970	38.590	38.660	78.608	179,388
2012-01-11	38.670	39.060	38.410	38.800	78.893	222,498
2012-01-10	38.720	39.080	38.610	38.990	79.279	330,199

← NewerPage 62 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.