Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	39.470	39.630	38.900	39.410	79.009	424,612
2011-07-18	39.960	39.990	39.330	39.540	79.269	143,186
2011-07-15	40.550	40.700	39.880	40.120	80.432	170,101
2011-07-14	41.140	41.140	40.400	40.440	81.074	109,475
2011-07-13	41.440	41.870	40.810	40.960	82.116	422,196
2011-07-12	41.150	41.600	41.150	41.390	82.978	223,065
2011-07-11	41.300	41.460	40.990	41.220	82.638	257,568
2011-07-08	41.400	41.890	41.190	41.650	83.500	342,204
2011-07-07	41.640	42.210	41.580	41.810	83.820	348,848
2011-07-06	41.060	41.510	40.820	41.450	83.099	273,914
2011-07-05	41.120	41.340	41.000	41.170	82.537	235,409
2011-07-01	40.870	41.510	40.810	41.230	82.658	295,809
2011-06-30	40.510	41.190	40.510	41.110	82.417	308,908
2011-06-29	39.910	40.690	39.880	40.540	81.274	301,358
2011-06-28	39.550	39.820	39.550	39.740	79.670	219,252
2011-06-27	39.750	39.970	39.550	39.760	79.189	163,646
2011-06-24	39.700	39.860	39.340	39.810	79.289	213,174
2011-06-23	39.650	39.820	39.260	39.800	79.269	621,554
2011-06-22	40.400	40.400	39.920	39.950	79.568	286,334
2011-06-21	39.920	40.450	39.850	40.400	80.464	271,460
2011-06-20	39.960	40.350	39.790	39.910	79.488	305,322
2011-06-17	40.750	40.820	39.910	40.140	79.946	399,546
2011-06-16	40.620	41.100	40.430	40.490	80.643	330,312
2011-06-15	41.150	41.350	40.590	40.790	81.241	238,957
2011-06-14	41.330	41.840	41.240	41.510	82.675	334,691
2011-06-13	41.060	41.540	40.890	41.070	81.798	308,040
2011-06-10	41.650	41.680	40.780	41.100	81.858	455,378
2011-06-09	41.800	41.980	41.630	41.820	83.292	322,121
2011-06-08	41.830	42.000	41.510	41.620	82.894	373,687
2011-06-07	42.020	42.420	41.900	42.000	83.651	195,620
2011-06-06	42.090	42.250	41.720	41.970	83.591	356,473
2011-06-03	41.670	42.330	41.600	42.210	84.069	398,602
2011-06-02	41.500	42.070	41.290	42.040	83.730	484,144
2011-06-01	41.510	41.990	41.340	41.560	82.774	666,778
2011-05-31	41.260	41.510	41.040	41.500	82.655	619,779
2011-05-27	40.710	41.280	40.450	41.050	81.759	425,707
2011-05-26	40.040	40.770	40.040	40.710	81.081	426,046
2011-05-25	39.580	40.290	39.500	40.260	80.185	410,720
2011-05-24	39.600	39.610	39.490	39.550	78.771	335,333
2011-05-23	39.650	39.730	39.060	39.520	78.711	420,308
2011-05-20	40.050	40.250	39.840	39.870	79.408	401,396
2011-05-19	40.390	40.460	40.060	40.130	79.926	337,070
2011-05-18	40.170	40.310	40.030	40.270	80.205	361,607
2011-05-17	40.260	40.260	39.830	40.030	79.727	408,304
2011-05-16	40.760	40.930	40.350	40.410	80.484	269,308
2011-05-13	40.950	41.240	40.410	40.820	81.300	399,017
2011-05-12	40.740	40.900	40.320	40.860	81.380	226,877
2011-05-11	40.610	41.230	40.540	40.780	81.221	296,488
2011-05-10	40.300	40.810	40.260	40.590	80.842	328,953
2011-05-09	40.700	40.720	40.250	40.300	80.265	375,046
2011-05-06	40.580	40.890	40.250	40.680	81.022	316,194
2011-05-05	40.770	40.770	39.540	40.290	80.245	563,154
2011-05-04	41.530	41.870	40.910	40.940	81.539	279,992
2011-05-03	41.340	41.830	41.210	41.810	83.272	234,654
2011-05-02	41.410	41.800	41.410	41.510	82.675	251,566
2011-04-29	41.420	41.550	41.070	41.320	82.296	281,615
2011-04-28	40.890	41.680	40.840	41.580	82.814	301,094
2011-04-27	41.070	41.080	40.700	40.870	81.400	476,820
2011-04-26	40.600	41.150	40.560	40.960	81.579	253,755
2011-04-25	40.440	40.540	40.320	40.450	80.564	301,547

← NewerPage 65 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.