Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	26.050	26.580	26.050	26.480	49.743	495,204
2009-08-21	25.820	26.040	25.730	26.030	48.898	537,560
2009-08-20	25.690	25.770	25.480	25.730	48.335	635,710
2009-08-19	25.560	25.900	25.210	25.770	48.410	639,334
2009-08-18	25.950	25.950	25.300	25.500	47.903	488,183
2009-08-17	25.500	25.800	25.300	25.620	48.128	493,015
2009-08-14	25.950	26.100	25.220	25.880	48.616	421,026
2009-08-13	26.060	26.290	25.980	26.050	48.936	837,635
2009-08-12	25.890	26.240	25.850	26.040	48.917	568,817
2009-08-11	26.180	26.250	25.880	26.000	48.842	508,492
2009-08-10	26.300	26.390	26.040	26.150	49.124	251,943
2009-08-07	25.980	26.430	25.930	26.260	49.330	146,319
2009-08-06	25.750	25.930	25.340	25.860	48.579	241,524
2009-08-05	25.570	26.070	25.520	25.640	48.166	278,972
2009-08-04	25.320	25.660	25.280	25.590	48.072	263,608
2009-08-03	25.380	25.450	25.150	25.330	47.583	501,244
2009-07-31	24.110	25.440	24.080	24.920	46.813	910,568
2009-07-30	26.900	26.900	23.910	24.170	45.404	1,301,582
2009-07-29	26.040	27.170	26.030	26.850	50.439	375,386
2009-07-28	25.960	26.290	25.940	26.140	49.105	130,237
2009-07-27	25.950	26.250	25.720	26.210	49.236	112,042
2009-07-24	26.000	26.170	25.830	26.050	48.936	123,216
2009-07-23	25.670	26.320	25.550	26.120	49.067	219,252
2009-07-22	26.070	26.160	25.650	25.750	48.372	302,302
2009-07-21	26.500	26.600	26.000	26.150	49.124	355,378
2009-07-20	26.220	26.540	26.000	26.510	49.800	295,884
2009-07-17	26.420	26.510	25.990	26.180	49.180	195,243
2009-07-16	25.750	26.440	25.420	26.330	49.462	355,794
2009-07-15	25.780	26.150	25.670	26.080	48.992	293,921
2009-07-14	25.320	25.520	25.230	25.500	47.903	204,416
2009-07-13	24.410	25.430	24.270	25.280	47.489	413,513
2009-07-10	24.450	24.550	24.260	24.470	45.968	182,785
2009-07-09	24.390	24.880	24.210	24.620	46.249	207,625
2009-07-08	24.540	24.550	23.880	24.260	45.573	358,247
2009-07-07	24.440	24.770	24.310	24.440	45.911	295,733
2009-07-06	24.960	25.100	24.240	24.430	45.892	475,801
2009-07-02	25.640	25.730	25.280	25.280	47.489	241,336
2009-07-01	26.110	26.140	25.330	25.890	48.635	223,329
2009-06-30	25.780	25.820	25.520	25.730	48.335	338,504
2009-06-29	25.890	26.110	25.750	25.820	48.504	131,785
2009-06-26	25.840	25.890	25.470	25.780	48.429	183,012
2009-06-25	26.100	26.200	25.040	26.110	48.560	314,269
2009-06-24	26.180	26.500	25.910	26.230	48.783	314,269
2009-06-23	25.700	26.030	25.630	26.010	48.374	185,088
2009-06-22	25.890	25.950	25.600	25.660	47.723	217,817
2009-06-19	26.130	26.220	25.870	26.110	48.560	295,733
2009-06-18	25.750	26.080	25.310	26.040	48.430	255,756
2009-06-17	25.860	26.100	25.630	25.750	47.890	273,083
2009-06-16	27.200	27.270	25.690	25.740	47.872	823,969
2009-06-15	27.240	27.520	27.220	27.300	50.773	252,170
2009-06-12	27.650	27.730	27.140	27.510	51.164	150,924
2009-06-11	27.900	27.900	27.430	27.680	51.480	340,278
2009-06-10	27.010	28.140	26.420	27.860	51.815	390,977
2009-06-09	28.200	28.500	27.900	28.480	52.968	229,256
2009-06-08	27.860	28.170	27.620	28.090	52.242	162,249
2009-06-05	27.450	28.070	27.330	28.020	52.112	262,853
2009-06-04	27.690	27.690	27.050	27.220	50.624	409,361
2009-06-03	27.770	28.230	27.210	27.400	50.959	338,466
2009-06-02	27.430	28.430	27.100	28.090	52.242	534,049
2009-06-01	26.830	27.370	26.550	27.280	50.736	381,501

← NewerPage 73 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.