Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	28.210	28.210	27.700	27.940	52.987	300,414
2009-11-16	28.030	28.310	27.960	28.200	53.480	865,796
2009-11-13	27.860	28.020	27.760	27.980	53.063	319,780
2009-11-12	28.190	28.320	27.840	27.930	52.968	287,315
2009-11-11	28.230	28.300	28.060	28.190	53.461	838,616
2009-11-10	28.090	28.300	27.940	28.120	53.328	474,668
2009-11-09	27.780	28.190	27.640	28.190	53.461	238,014
2009-11-06	27.410	27.650	27.150	27.650	52.437	205,813
2009-11-05	27.110	27.500	27.090	27.480	52.114	192,751
2009-11-04	27.530	27.530	27.030	27.080	51.356	405,812
2009-11-03	27.000	27.480	26.950	27.460	52.076	321,064
2009-11-02	27.160	27.450	26.980	27.220	51.621	413,211
2009-10-30	26.850	27.230	26.510	27.000	51.204	844,279
2009-10-29	26.480	27.080	26.220	27.000	51.204	457,756
2009-10-28	25.940	26.540	25.870	26.250	49.782	954,546
2009-10-27	25.170	26.200	25.060	26.070	49.440	884,256
2009-10-26	26.610	26.950	26.320	26.520	50.294	402,264
2009-10-23	27.180	27.200	26.510	26.620	50.483	287,768
2009-10-22	26.830	27.370	26.770	27.040	51.280	388,259
2009-10-21	26.930	27.370	26.780	26.900	51.014	373,800
2009-10-20	27.530	27.530	26.810	26.970	51.147	312,608
2009-10-19	27.590	27.590	27.210	27.500	52.152	350,773
2009-10-16	27.270	27.700	26.990	27.470	52.095	518,874
2009-10-15	27.400	27.530	27.170	27.360	51.887	482,030
2009-10-14	27.760	27.790	27.300	27.410	51.982	567,194
2009-10-13	27.900	27.900	27.360	27.510	52.171	642,278
2009-10-12	27.990	28.000	27.820	27.910	52.930	208,908
2009-10-09	28.210	28.210	27.830	27.860	52.835	293,242
2009-10-08	28.390	28.520	27.930	28.140	53.366	476,594
2009-10-07	28.410	28.540	27.990	28.150	53.385	464,061
2009-10-06	28.320	28.470	28.170	28.370	53.802	506,567
2009-10-05	28.400	28.450	28.190	28.280	53.632	547,035
2009-10-02	28.140	28.500	28.140	28.280	53.632	414,835
2009-10-01	28.010	28.510	27.970	28.230	53.537	334,993
2009-09-30	28.300	28.460	27.940	28.220	53.518	351,830
2009-09-29	28.130	28.400	27.840	28.260	53.594	282,974
2009-09-28	27.340	28.160	27.340	28.030	53.157	206,606
2009-09-25	27.900	27.980	27.350	27.520	51.697	471,913
2009-09-24	28.280	28.420	27.890	28.040	52.674	156,285
2009-09-23	28.030	28.510	28.020	28.220	53.012	195,016
2009-09-22	27.760	28.210	27.750	28.080	52.749	143,186
2009-09-21	27.830	28.240	27.560	27.880	52.373	173,537
2009-09-18	28.170	28.410	28.080	28.150	52.881	249,301
2009-09-17	28.370	28.670	27.980	28.080	52.749	310,456
2009-09-16	27.660	28.450	27.630	28.410	53.369	398,338
2009-09-15	27.640	27.840	27.030	27.810	52.242	299,886
2009-09-14	27.410	27.820	27.060	27.810	52.242	175,386
2009-09-11	27.200	27.800	27.200	27.430	51.528	379,576
2009-09-10	26.690	27.150	26.500	27.120	50.946	216,194
2009-09-09	26.320	26.870	26.320	26.770	50.288	291,505
2009-09-08	26.260	26.610	26.180	26.450	49.687	397,130
2009-09-04	25.720	26.190	25.620	26.150	49.124	311,437
2009-09-03	25.620	25.740	24.970	25.740	48.353	438,504
2009-09-02	25.420	25.510	25.170	25.390	47.696	806,566
2009-09-01	25.530	25.930	25.500	25.530	47.959	595,431
2009-08-31	25.700	25.820	25.340	25.790	48.447	426,499
2009-08-28	25.950	26.110	25.580	25.920	48.692	285,616
2009-08-27	26.090	26.230	25.500	25.910	48.673	552,018
2009-08-26	26.350	26.450	25.940	26.100	49.030	357,115
2009-08-25	26.630	26.700	26.170	26.430	49.650	480,708

← NewerPage 72 of 79 · 4,735 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.