Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	31.750	32.020	31.670	31.800	62.447	258,776
2010-10-28	32.100	32.370	31.340	31.750	62.349	427,330
2010-10-27	31.510	32.060	31.350	32.060	62.957	302,906
2010-10-26	31.730	31.790	31.570	31.700	62.250	171,234
2010-10-25	31.800	31.910	31.600	31.800	62.447	209,739
2010-10-22	31.700	31.810	31.500	31.670	62.192	124,273
2010-10-21	31.850	31.920	31.460	31.700	62.250	256,738
2010-10-20	31.470	31.810	31.450	31.800	62.447	302,717
2010-10-19	31.300	31.790	31.300	31.400	61.661	237,447
2010-10-18	31.390	31.550	31.290	31.550	61.956	215,364
2010-10-15	31.460	31.510	31.170	31.270	61.406	212,721
2010-10-14	31.260	31.370	31.150	31.300	61.465	163,571
2010-10-13	31.310	31.380	31.210	31.240	61.347	274,405
2010-10-12	31.370	31.520	30.910	31.240	61.347	232,125
2010-10-11	31.200	31.510	31.200	31.370	61.602	129,520
2010-10-08	31.140	31.260	30.930	31.230	61.328	187,768
2010-10-07	31.250	31.400	31.090	31.090	61.053	232,880
2010-10-06	31.080	31.300	31.020	31.200	61.269	233,333
2010-10-05	31.210	31.210	30.890	31.150	61.170	238,051
2010-10-04	30.920	31.090	30.550	30.830	60.542	219,931
2010-10-01	31.050	31.150	30.840	31.020	60.915	213,363
2010-09-30	30.740	31.060	30.620	30.820	60.522	250,962
2010-09-29	30.640	30.780	30.320	30.490	59.874	169,007
2010-09-28	30.810	30.840	30.400	30.780	60.444	217,742
2010-09-27	31.380	31.380	30.660	30.880	60.130	150,736
2010-09-24	31.070	31.300	31.000	31.150	60.655	144,809
2010-09-23	30.810	31.020	30.680	30.690	59.760	122,989
2010-09-22	30.960	31.060	30.800	31.000	60.363	193,318
2010-09-21	31.310	31.330	30.960	31.010	60.383	243,903
2010-09-20	31.300	31.300	31.000	31.240	60.831	171,536
2010-09-17	31.460	31.460	31.060	31.130	60.616	152,208
2010-09-16	31.180	31.280	31.050	31.190	60.733	109,890
2010-09-15	31.030	31.300	31.000	31.200	60.753	124,726
2010-09-14	31.300	31.320	31.120	31.230	60.811	200,264
2010-09-13	31.090	31.400	31.050	31.260	60.870	295,469
2010-09-10	30.830	31.020	30.670	30.990	60.344	302,604
2010-09-09	30.730	30.730	30.430	30.680	59.740	226,047
2010-09-08	30.460	30.700	30.400	30.520	59.429	304,076
2010-09-07	30.290	30.590	30.290	30.470	59.331	200,037
2010-09-03	30.270	30.480	30.210	30.480	59.351	154,926
2010-09-02	29.810	30.240	29.720	30.190	58.786	197,055
2010-09-01	29.340	29.830	29.170	29.820	58.066	268,100
2010-08-31	29.170	29.550	28.940	29.040	56.547	202,302
2010-08-30	29.280	29.530	29.150	29.200	56.858	175,990
2010-08-27	29.220	29.490	28.910	29.390	57.228	267,798
2010-08-26	29.270	29.510	29.120	29.130	56.722	193,544
2010-08-25	29.140	29.340	28.960	29.230	56.917	182,106
2010-08-24	29.810	29.810	29.300	29.320	57.092	125,443
2010-08-23	30.040	30.140	29.860	29.900	58.221	92,374
2010-08-20	29.940	29.980	29.690	29.930	58.280	142,204
2010-08-19	30.460	30.500	29.780	30.020	58.455	121,177
2010-08-18	30.300	30.580	30.000	30.500	59.390	125,519
2010-08-17	30.120	30.340	29.920	30.290	58.981	222,159
2010-08-16	29.710	30.010	29.590	29.950	58.319	153,529
2010-08-13	29.950	30.030	29.850	29.920	58.260	158,097
2010-08-12	29.960	30.080	29.860	29.950	58.319	264,854
2010-08-11	30.440	30.440	30.050	30.200	58.806	246,583
2010-08-10	30.870	30.900	30.530	30.790	59.954	218,308
2010-08-09	30.940	31.200	30.710	31.180	60.714	257,757
2010-08-06	30.490	30.920	30.300	30.900	60.169	209,361

← NewerPage 68 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.