Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	32.480	33.180	32.380	32.900	63.527	277,651
2010-05-10	32.810	33.010	32.360	32.950	63.624	356,662
2010-05-07	32.730	32.820	31.700	31.810	61.423	512,871
2010-05-06	33.060	33.350	31.500	32.580	62.909	469,383
2010-05-05	33.690	33.700	33.050	33.120	63.952	300,301
2010-05-04	34.670	34.670	33.570	33.870	65.400	273,046
2010-05-03	34.450	34.920	34.380	34.850	67.293	201,207
2010-04-30	34.890	34.890	34.150	34.450	66.520	581,274
2010-04-29	34.140	34.980	34.110	34.840	67.273	763,796
2010-04-28	33.150	33.250	32.760	33.200	64.107	417,741
2010-04-27	33.320	33.500	33.020	33.020	63.759	424,838
2010-04-26	33.400	33.650	33.250	33.330	64.358	170,592
2010-04-23	33.300	33.570	33.130	33.440	64.570	291,996
2010-04-22	33.100	33.350	32.920	33.230	64.164	397,205
2010-04-21	33.000	33.590	32.810	33.390	64.473	350,471
2010-04-20	32.070	33.000	31.980	33.000	63.720	317,591
2010-04-19	32.160	32.370	31.820	32.040	61.867	152,170
2010-04-16	32.290	32.540	32.200	32.350	62.465	202,982
2010-04-15	32.310	32.570	32.270	32.380	62.523	110,683
2010-04-14	32.230	32.490	32.080	32.450	62.658	171,158
2010-04-13	32.200	32.390	31.960	32.040	61.867	203,019
2010-04-12	32.070	32.200	31.670	32.020	61.828	194,639
2010-04-09	32.000	32.180	31.840	32.000	61.789	183,956
2010-04-08	31.660	31.920	31.610	31.920	61.635	185,013
2010-04-07	31.600	31.840	31.430	31.840	61.481	260,135
2010-04-06	31.580	31.630	31.200	31.620	61.056	188,033
2010-04-05	31.280	31.660	31.250	31.560	60.940	182,861
2010-04-01	31.370	31.790	31.080	31.330	60.496	375,537
2010-03-31	31.710	31.820	31.240	31.290	60.418	291,317
2010-03-30	31.940	32.100	31.840	31.840	61.481	129,218
2010-03-29	31.730	31.980	31.440	31.970	61.731	267,836
2010-03-26	31.850	32.140	31.730	31.840	60.978	206,039
2010-03-25	31.640	32.000	31.530	31.880	61.055	219,743
2010-03-24	31.830	31.930	31.390	31.530	60.385	222,687
2010-03-23	31.670	32.000	31.580	31.920	61.132	313,514
2010-03-22	31.360	31.680	31.250	31.610	60.538	207,210
2010-03-19	31.360	31.730	31.190	31.360	60.059	375,650
2010-03-18	31.710	32.000	31.670	31.830	60.959	296,451
2010-03-17	31.810	31.970	31.720	31.840	60.978	235,296
2010-03-16	31.400	31.800	31.390	31.740	60.787	133,786
2010-03-15	31.330	31.590	31.100	31.460	60.251	210,381
2010-03-12	31.250	31.500	31.210	31.430	60.193	165,194
2010-03-11	31.250	31.430	30.950	31.300	59.944	261,343
2010-03-10	31.250	31.360	31.090	31.210	59.772	206,983
2010-03-09	30.660	31.500	30.660	31.260	59.868	390,335
2010-03-08	30.730	31.070	30.530	30.760	58.910	415,703
2010-03-05	30.470	30.670	30.260	30.640	58.680	243,865
2010-03-04	30.260	30.460	30.110	30.460	58.336	265,760
2010-03-03	30.470	30.700	30.140	30.190	57.818	323,933
2010-03-02	30.270	30.610	29.970	30.320	58.067	287,881
2010-03-01	29.770	30.260	29.710	30.170	57.780	345,375
2010-02-26	29.470	29.790	29.420	29.780	57.033	354,284
2010-02-25	29.140	29.550	29.090	29.420	56.344	470,516
2010-02-24	29.220	29.830	29.180	29.390	56.286	389,580
2010-02-23	28.880	29.900	28.840	29.260	56.037	641,599
2010-02-22	28.810	28.970	28.770	28.960	55.463	215,213
2010-02-19	28.100	28.840	28.100	28.700	54.965	341,562
2010-02-18	28.100	28.270	28.030	28.180	53.969	154,171
2010-02-17	28.090	28.400	28.030	28.250	54.103	337,145
2010-02-16	27.760	27.920	27.590	27.880	53.394	243,223

← NewerPage 70 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.