Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	36.690	37.570	36.500	37.330	73.861	915,135
2011-01-25	35.750	36.790	35.750	36.560	72.338	590,108
2011-01-24	35.290	35.890	35.290	35.880	70.992	163,646
2011-01-21	35.500	35.600	35.230	35.230	69.706	224,235
2011-01-20	35.320	35.580	35.290	35.450	70.141	186,334
2011-01-19	35.590	35.750	35.260	35.450	70.141	212,570
2011-01-18	35.230	35.790	35.210	35.550	70.339	215,250
2011-01-14	34.990	35.590	34.960	35.510	70.260	136,844
2011-01-13	35.180	35.300	34.930	34.990	69.231	322,800
2011-01-12	35.130	35.480	35.000	35.160	69.568	197,281
2011-01-11	35.250	35.380	34.810	35.020	69.291	184,295
2011-01-10	34.860	35.290	34.860	35.180	69.607	281,653
2011-01-07	35.130	35.310	34.920	35.090	69.429	222,687
2011-01-06	35.020	35.280	34.660	35.150	69.548	342,090
2011-01-05	34.470	35.050	34.390	35.050	69.350	226,953
2011-01-04	34.860	34.950	34.370	34.570	68.400	379,085
2011-01-03	34.730	35.210	34.610	35.160	69.568	291,505
2010-12-31	34.570	34.710	34.410	34.630	68.519	138,882
2010-12-30	34.520	34.710	34.500	34.660	68.578	112,080
2010-12-29	34.340	34.630	34.330	34.590	68.440	104,416
2010-12-28	34.380	34.700	34.180	34.610	67.965	121,064
2010-12-27	34.320	34.540	34.320	34.380	67.513	90,940
2010-12-23	34.260	34.560	34.260	34.500	67.749	185,805
2010-12-22	34.210	34.470	34.180	34.440	67.631	168,818
2010-12-21	33.980	34.300	33.980	34.250	67.258	185,201
2010-12-20	34.110	34.210	33.930	34.030	66.826	189,882
2010-12-17	33.990	34.130	33.850	34.130	67.022	169,158
2010-12-16	34.020	34.070	33.690	33.920	66.610	140,656
2010-12-15	34.090	34.280	33.970	33.990	66.747	174,631
2010-12-14	33.850	34.240	33.820	34.140	67.042	194,639
2010-12-13	34.250	34.580	33.870	33.930	66.630	307,851
2010-12-10	33.220	34.380	33.220	33.950	66.669	369,044
2010-12-09	33.350	33.390	33.020	33.220	65.235	204,114
2010-12-08	33.140	33.450	33.140	33.280	65.353	192,714
2010-12-07	32.990	33.150	32.580	33.140	65.078	336,164
2010-12-06	32.610	32.800	32.310	32.800	64.411	166,930
2010-12-03	32.580	32.810	32.520	32.770	64.352	129,935
2010-12-02	32.650	32.920	32.480	32.770	64.352	196,979
2010-12-01	32.170	32.540	32.130	32.490	63.802	286,220
2010-11-30	31.970	32.000	31.630	31.830	62.506	287,655
2010-11-29	32.340	32.370	31.690	32.170	63.173	210,343
2010-11-26	32.420	32.650	32.160	32.480	63.782	105,322
2010-11-24	32.150	32.620	32.150	32.440	63.704	180,671
2010-11-23	32.390	32.500	32.120	32.190	63.213	155,870
2010-11-22	32.840	32.970	32.330	32.680	64.175	149,943
2010-11-19	33.120	33.120	32.730	33.000	64.803	104,228
2010-11-18	33.160	33.470	33.000	33.080	64.960	125,481
2010-11-17	32.680	33.100	32.610	33.030	64.862	161,910
2010-11-16	33.120	33.130	32.440	32.730	64.273	218,950
2010-11-15	33.020	33.420	32.910	33.260	65.314	198,301
2010-11-12	32.460	33.190	32.360	33.000	64.803	314,608
2010-11-11	32.630	32.720	32.460	32.620	64.057	131,483
2010-11-10	32.550	32.910	32.430	32.870	64.548	202,755
2010-11-09	32.200	32.830	32.110	32.550	63.920	320,724
2010-11-08	32.380	32.610	32.310	32.490	63.802	109,626
2010-11-05	32.410	33.110	32.380	32.680	64.175	415,703
2010-11-04	32.020	32.630	31.970	32.520	63.861	316,005
2010-11-03	31.880	32.010	31.770	31.870	62.584	274,367
2010-11-02	31.950	32.040	31.780	31.810	62.467	164,137
2010-11-01	31.800	32.000	31.790	31.850	62.545	250,056

← NewerPage 67 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.