Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	27.660	27.830	27.660	27.750	53.145	173,386
2010-02-11	27.680	27.900	27.650	27.830	53.299	250,924
2010-02-10	27.980	28.020	27.710	27.810	53.260	150,471
2010-02-09	27.900	27.960	27.730	27.870	53.375	253,982
2010-02-08	28.150	28.180	27.780	27.780	53.203	368,062
2010-02-05	28.110	28.300	27.910	28.110	53.835	819,137
2010-02-04	27.150	28.480	27.090	28.230	54.065	732,652
2010-02-03	26.920	27.570	26.850	27.420	52.514	485,956
2010-02-02	26.320	27.110	26.320	26.960	51.633	564,664
2010-02-01	26.330	26.510	26.280	26.400	50.560	294,374
2010-01-29	26.190	28.430	26.070	26.230	50.234	354,284
2010-01-28	26.660	26.700	26.170	26.180	50.139	313,438
2010-01-27	26.660	26.750	26.120	26.620	50.981	502,679
2010-01-26	26.890	26.950	26.530	26.760	51.249	608,077
2010-01-25	27.110	27.280	26.880	27.020	51.747	672,705
2010-01-22	27.140	27.320	26.960	26.970	51.652	344,242
2010-01-21	27.800	27.890	27.400	27.450	52.571	183,465
2010-01-20	27.310	27.800	27.280	27.670	52.992	294,978
2010-01-19	26.980	27.470	26.940	27.360	52.399	118,384
2010-01-15	27.300	27.480	27.010	27.050	51.805	226,764
2010-01-14	27.340	27.590	27.280	27.370	52.418	272,442
2010-01-13	27.370	27.570	27.270	27.430	52.533	193,318
2010-01-12	27.070	27.540	26.970	27.370	52.418	417,024
2010-01-11	27.070	27.400	26.970	27.300	52.284	254,284
2010-01-08	26.980	27.100	26.920	27.030	51.767	279,388
2010-01-07	27.230	27.400	26.920	27.060	51.824	328,689
2010-01-06	26.750	27.180	26.530	27.140	51.977	585,049
2010-01-05	26.650	27.020	26.500	26.710	51.154	339,523
2010-01-04	26.720	26.770	26.370	26.770	51.269	348,017
2009-12-31	26.650	26.650	26.340	26.380	50.522	261,117
2009-12-30	26.520	26.620	26.410	26.590	50.924	147,149
2009-12-29	26.500	26.730	26.460	26.600	50.943	194,412
2009-12-28	26.390	26.610	26.270	26.540	50.828	195,356
2009-12-24	26.510	26.750	26.510	26.620	50.483	231,370
2009-12-23	26.560	26.800	26.470	26.490	50.237	268,138
2009-12-22	26.220	26.600	26.120	26.470	50.199	496,261
2009-12-21	26.140	26.450	26.110	26.310	49.896	523,970
2009-12-18	26.270	26.380	26.000	26.150	49.592	435,295
2009-12-17	26.100	26.410	26.010	26.260	49.801	269,044
2009-12-16	26.250	26.350	26.060	26.270	49.820	222,574
2009-12-15	26.290	26.400	26.050	26.090	49.478	498,451
2009-12-14	26.580	26.700	26.230	26.290	49.858	485,087
2009-12-11	26.550	26.700	26.430	26.500	50.256	340,052
2009-12-10	26.900	26.900	26.550	26.580	50.408	241,336
2009-12-09	26.730	26.890	26.610	26.810	50.844	178,255
2009-12-08	26.960	27.100	26.750	26.800	50.825	288,297
2009-12-07	27.170	27.220	26.960	27.030	51.261	305,964
2009-12-04	27.300	27.350	26.850	27.270	51.716	386,560
2009-12-03	27.220	27.610	27.140	27.150	51.489	279,123
2009-12-02	27.100	27.420	26.930	27.320	51.811	271,309
2009-12-01	27.540	27.540	27.080	27.220	51.621	320,460
2009-11-30	27.000	27.160	26.860	27.150	51.489	299,018
2009-11-27	27.290	27.460	27.030	27.060	51.318	73,990
2009-11-25	27.850	27.850	27.630	27.710	52.551	222,347
2009-11-24	27.950	27.980	27.660	27.750	52.626	302,000
2009-11-23	27.780	28.000	27.760	27.880	52.873	383,729
2009-11-20	27.550	27.810	27.460	27.690	52.513	355,454
2009-11-19	27.900	28.000	27.490	27.710	52.551	340,090
2009-11-18	27.870	27.970	27.690	27.900	52.911	304,605
2009-11-17	28.210	28.210	27.700	27.940	52.987	300,414

← NewerPage 71 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.