Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	35.490	36.040	35.300	35.890	72.492	453,642
2011-10-11	34.980	35.730	34.980	35.320	71.340	539,636
2011-10-10	35.450	36.350	35.450	36.330	73.380	279,690
2011-10-07	35.500	35.680	34.620	34.860	70.411	262,023
2011-10-06	34.810	35.430	34.590	35.410	71.522	226,575
2011-10-05	34.580	35.070	34.110	34.980	70.654	243,450
2011-10-04	33.390	34.680	33.040	34.650	69.987	376,820
2011-10-03	34.240	34.910	33.630	33.630	67.927	420,044
2011-09-30	34.110	34.640	34.030	34.370	69.421	331,105
2011-09-29	34.280	34.740	34.150	34.650	69.987	273,499
2011-09-28	34.910	34.910	33.720	33.750	68.169	318,950
2011-09-27	34.750	35.380	34.400	34.930	70.027	336,013
2011-09-26	33.760	34.200	33.110	34.160	68.484	231,521
2011-09-23	33.710	33.970	33.270	33.450	67.060	332,879
2011-09-22	33.660	34.110	33.350	33.700	67.561	373,196
2011-09-21	35.400	35.620	34.310	34.310	68.784	324,159
2011-09-20	36.180	36.440	35.500	35.520	71.210	121,932
2011-09-19	35.770	36.190	35.600	35.990	72.152	215,439
2011-09-16	35.950	36.270	35.270	36.260	72.694	307,813
2011-09-15	36.000	36.020	35.430	35.790	71.751	376,216
2011-09-14	35.900	35.990	35.160	35.520	71.210	443,638
2011-09-13	35.910	36.140	35.550	35.680	71.531	329,708
2011-09-12	35.520	36.060	35.120	35.910	71.992	411,060
2011-09-09	37.290	37.320	36.080	36.450	73.075	354,963
2011-09-08	37.840	37.990	37.440	37.460	75.100	206,190
2011-09-07	37.600	37.980	37.440	37.910	76.002	181,842
2011-09-06	36.590	37.250	36.510	37.190	74.558	237,863
2011-09-02	37.860	38.350	37.650	37.700	75.581	213,778
2011-09-01	39.090	39.580	38.420	38.620	77.425	593,052
2011-08-31	38.580	39.150	38.410	39.130	78.447	475,310
2011-08-30	38.460	38.620	37.900	38.300	76.784	209,814
2011-08-29	38.490	38.770	38.090	38.530	77.245	481,237
2011-08-26	37.160	38.500	37.010	38.150	76.483	651,867
2011-08-25	37.190	37.690	36.840	37.290	74.759	978,329
2011-08-24	36.440	37.000	36.140	36.980	74.137	887,351
2011-08-23	35.940	36.470	35.740	36.470	73.115	464,136
2011-08-22	36.630	36.700	35.580	35.750	71.671	323,291
2011-08-19	35.380	36.510	35.380	35.910	71.992	313,740
2011-08-18	36.470	36.480	35.580	36.010	72.193	433,068
2011-08-17	37.530	37.870	37.080	37.380	74.939	255,454
2011-08-16	37.250	37.500	36.760	37.380	74.939	524,649
2011-08-15	36.780	37.450	36.540	37.420	75.019	216,156
2011-08-12	36.620	37.080	36.170	36.420	73.014	241,449
2011-08-11	34.500	36.840	34.360	36.540	73.255	675,763
2011-08-10	35.320	35.880	34.650	34.670	69.506	1,044,354
2011-08-09	34.080	35.850	33.750	35.800	71.772	866,702
2011-08-08	36.370	36.760	33.740	33.810	67.782	781,991
2011-08-05	38.210	38.220	36.360	37.160	74.498	580,897
2011-08-04	39.650	39.950	37.810	37.870	75.921	751,602
2011-08-03	39.810	40.200	39.470	40.040	80.272	495,431
2011-08-02	40.180	40.520	39.800	39.860	79.911	319,856
2011-08-01	41.080	41.290	40.090	40.310	80.813	380,482
2011-07-29	40.220	40.940	39.860	40.940	82.076	396,413
2011-07-28	40.550	40.780	40.370	40.440	81.074	218,082
2011-07-27	40.030	41.040	39.930	40.650	81.495	493,845
2011-07-26	39.650	40.230	39.540	40.080	80.352	186,976
2011-07-25	39.650	39.930	39.450	39.650	79.490	204,001
2011-07-22	39.580	39.980	39.400	39.970	80.132	217,364
2011-07-21	39.240	39.790	39.240	39.620	79.430	200,452
2011-07-20	39.520	39.520	38.920	39.070	78.327	306,152

← NewerPage 64 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.