Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	30.740	30.870	30.520	30.620	59.623	204,076
2010-08-04	30.950	31.070	30.570	30.730	59.838	298,112
2010-08-03	31.290	31.290	30.900	30.950	60.266	229,180
2010-08-02	31.000	31.300	30.620	31.270	60.889	517,817
2010-07-30	30.090	30.640	29.940	30.600	59.584	288,599
2010-07-29	29.340	31.460	29.340	30.220	58.845	1,219,174
2010-07-28	31.960	32.010	31.770	31.960	62.233	324,763
2010-07-27	32.090	32.290	31.870	32.050	62.408	156,247
2010-07-26	32.090	32.130	31.880	32.050	62.408	345,752
2010-07-23	31.980	32.220	31.940	32.090	62.486	308,795
2010-07-22	31.980	32.160	31.890	32.100	62.505	365,420
2010-07-21	31.870	31.910	31.600	31.750	61.824	292,336
2010-07-20	31.350	31.840	31.170	31.800	61.921	544,430
2010-07-19	31.500	31.690	31.330	31.630	61.590	334,729
2010-07-16	31.670	31.760	31.370	31.370	61.084	303,472
2010-07-15	31.890	31.950	31.550	31.800	61.921	198,414
2010-07-14	32.050	32.060	31.630	31.950	62.213	196,375
2010-07-13	31.770	32.150	31.690	32.100	62.505	407,209
2010-07-12	31.430	31.580	31.220	31.500	61.337	272,744
2010-07-09	31.050	31.740	31.000	31.500	61.337	409,059
2010-07-08	31.000	31.120	30.850	31.070	60.500	413,136
2010-07-07	30.450	30.950	30.370	30.900	60.169	482,143
2010-07-06	30.370	30.580	30.120	30.530	59.448	673,309
2010-07-02	30.130	30.330	29.980	30.230	58.864	354,208
2010-07-01	30.010	30.190	29.530	30.160	58.728	262,136
2010-06-30	30.380	30.570	29.980	30.050	58.513	180,860
2010-06-29	30.640	30.980	30.200	30.310	59.020	511,626
2010-06-28	31.140	31.140	30.690	31.020	60.402	623,668
2010-06-25	31.160	31.360	31.070	31.090	60.032	479,274
2010-06-24	31.430	31.620	31.150	31.300	60.438	556,661
2010-06-23	32.010	32.140	31.480	31.550	60.921	260,966
2010-06-22	32.470	32.470	32.020	32.100	61.983	142,355
2010-06-21	32.600	32.730	32.180	32.370	62.504	318,346
2010-06-18	32.160	32.250	31.950	32.180	62.137	249,074
2010-06-17	32.300	32.320	31.950	32.120	62.021	323,064
2010-06-16	31.700	32.380	31.680	32.250	62.272	394,148
2010-06-15	31.500	31.800	31.500	31.800	61.403	350,207
2010-06-14	31.760	31.760	30.880	31.380	60.592	717,250
2010-06-11	31.420	31.910	31.420	31.740	61.287	442,732
2010-06-10	32.220	32.230	31.400	31.780	61.365	395,016
2010-06-09	31.020	31.440	30.810	30.930	59.723	367,345
2010-06-08	30.420	30.870	30.160	30.820	59.511	461,607
2010-06-07	30.630	30.970	30.330	30.420	58.739	460,512
2010-06-04	30.690	30.880	30.440	30.620	59.125	384,635
2010-06-03	31.040	31.350	30.680	31.340	60.515	612,003
2010-06-02	30.600	30.600	29.960	30.350	58.603	771,685
2010-06-01	30.480	30.790	30.290	30.450	58.797	242,317
2010-05-28	30.790	30.850	30.500	30.620	59.125	277,878
2010-05-27	30.300	30.800	30.020	30.750	59.376	247,489
2010-05-26	29.870	30.180	29.710	29.790	57.522	316,534
2010-05-25	29.640	29.680	28.940	29.680	57.310	791,013
2010-05-24	30.420	30.570	30.060	30.110	58.140	119,101
2010-05-21	29.760	30.570	29.760	30.570	59.028	321,970
2010-05-20	30.710	31.000	30.170	30.250	58.410	422,045
2010-05-19	30.840	31.370	30.740	31.320	60.476	484,710
2010-05-18	32.270	32.360	30.900	30.980	59.820	545,072
2010-05-17	32.240	32.330	31.460	32.030	61.847	440,769
2010-05-14	32.660	32.910	31.930	32.140	62.060	354,699
2010-05-13	33.110	33.250	32.900	32.920	63.566	176,104
2010-05-12	32.990	33.200	32.670	33.100	63.913	312,494

← NewerPage 69 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.