Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	40.370	40.620	40.300	40.500	80.663	380,784
2011-04-20	40.440	40.700	40.290	40.350	80.364	265,345
2011-04-19	40.150	40.380	40.010	40.140	79.946	425,895
2011-04-18	40.000	40.190	39.900	40.140	79.946	416,194
2011-04-15	40.370	40.410	39.980	40.200	80.066	338,617
2011-04-14	40.260	40.590	40.200	40.350	80.364	559,304
2011-04-13	40.420	40.470	40.200	40.300	80.265	313,438
2011-04-12	40.010	40.270	40.010	40.220	80.105	297,243
2011-04-11	40.280	40.570	40.130	40.310	80.285	289,165
2011-04-08	40.960	41.000	39.980	40.260	80.185	420,761
2011-04-07	40.740	41.090	40.570	40.930	81.520	402,113
2011-04-06	40.750	40.840	40.580	40.760	81.181	193,997
2011-04-05	40.130	40.660	40.050	40.560	80.783	502,226
2011-04-04	40.660	40.710	40.140	40.270	80.205	401,433
2011-04-01	40.800	41.050	40.440	40.640	80.942	514,268
2011-03-31	39.880	40.360	39.850	40.360	80.384	282,030
2011-03-30	39.450	40.100	39.450	39.980	79.627	192,298
2011-03-29	39.400	39.510	39.190	39.440	78.552	98,905
2011-03-28	39.650	39.810	39.490	39.590	78.333	170,819
2011-03-25	39.430	40.070	39.360	39.770	78.689	312,079
2011-03-24	39.600	39.700	39.190	39.410	77.977	271,649
2011-03-23	39.420	39.800	39.130	39.760	78.669	420,497
2011-03-22	39.290	39.490	39.180	39.380	77.917	274,329
2011-03-21	39.070	39.510	39.070	39.340	77.838	350,546
2011-03-18	39.150	39.380	38.780	38.850	76.869	463,230
2011-03-17	39.140	39.220	38.750	39.000	77.166	509,474
2011-03-16	38.980	39.240	38.740	38.880	76.928	778,858
2011-03-15	38.760	39.330	38.650	38.970	77.106	1,061,417
2011-03-14	38.590	39.660	38.580	39.210	77.581	916,796
2011-03-11	37.700	39.290	37.600	38.820	76.809	655,264
2011-03-10	37.820	38.110	37.670	37.860	74.910	445,525
2011-03-09	38.000	38.250	37.940	38.030	75.246	292,223
2011-03-08	38.100	38.320	37.990	38.180	75.543	286,069
2011-03-07	38.420	38.650	37.940	38.080	75.345	249,414
2011-03-04	38.720	38.850	38.090	38.500	76.176	227,066
2011-03-03	38.710	39.030	38.550	38.770	76.710	248,546
2011-03-02	38.570	38.740	38.290	38.380	75.939	314,797
2011-03-01	39.030	39.120	38.350	38.650	76.473	388,561
2011-02-28	38.810	39.040	38.700	38.890	76.948	273,763
2011-02-25	38.530	38.890	38.480	38.700	76.572	515,174
2011-02-24	38.360	38.630	38.100	38.300	75.780	415,212
2011-02-23	39.410	39.410	38.170	38.230	75.642	445,186
2011-02-22	39.180	39.480	38.860	38.920	77.007	303,472
2011-02-18	39.080	39.730	39.000	39.680	78.511	244,431
2011-02-17	39.140	39.160	38.920	39.110	77.383	213,363
2011-02-16	39.000	39.500	38.920	39.140	77.442	391,467
2011-02-15	38.190	38.850	38.020	38.800	76.770	433,257
2011-02-14	38.480	38.600	38.400	38.500	76.176	200,150
2011-02-11	37.780	38.630	37.780	38.460	76.097	476,367
2011-02-10	36.880	38.010	36.490	38.000	75.187	997,430
2011-02-09	37.430	38.130	37.430	38.090	75.365	316,798
2011-02-08	37.430	37.710	37.380	37.680	74.554	219,667
2011-02-07	37.400	37.540	37.220	37.520	74.237	308,304
2011-02-04	37.250	37.550	37.150	37.500	74.198	653,377
2011-02-03	37.000	37.310	37.000	37.130	73.465	332,728
2011-02-02	37.320	37.560	36.980	37.000	73.208	467,760
2011-02-01	37.530	37.670	37.350	37.540	74.277	476,065
2011-01-31	37.620	37.830	37.000	37.580	74.356	713,815
2011-01-28	37.900	38.050	37.720	37.840	74.870	1,027,140
2011-01-27	37.380	37.970	37.030	37.960	75.108	502,830

← NewerPage 66 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.