Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	26.360	26.630	25.730	26.630	49.527	412,154
2009-05-28	26.150	26.510	25.850	26.390	49.081	177,916
2009-05-27	27.160	27.300	25.980	26.050	48.448	248,961
2009-05-26	26.500	27.340	26.100	27.310	50.792	353,793
2009-05-22	26.580	26.870	26.430	26.500	49.285	405,057
2009-05-21	25.600	26.650	25.560	26.580	49.434	280,935
2009-05-20	25.690	26.350	25.690	25.910	48.188	443,902
2009-05-19	26.690	26.690	25.500	25.640	47.686	586,824
2009-05-18	26.270	26.800	25.650	26.770	49.788	392,071
2009-05-15	25.950	26.270	25.760	26.270	48.858	547,413
2009-05-14	25.550	26.000	25.100	25.880	48.132	531,784
2009-05-13	25.690	25.840	25.160	25.230	46.923	514,381
2009-05-12	26.310	26.430	25.430	25.960	48.281	483,238
2009-05-11	26.350	26.850	26.190	26.500	49.285	504,453
2009-05-08	26.100	26.670	26.010	26.670	49.602	503,283
2009-05-07	26.570	26.780	25.930	25.990	48.337	441,939
2009-05-06	26.300	26.730	25.670	26.550	49.378	740,995
2009-05-05	26.770	26.940	25.860	26.170	48.672	452,018
2009-05-04	26.590	27.040	26.100	27.020	50.252	493,845
2009-05-01	27.350	27.350	26.040	26.500	49.285	489,731
2009-04-30	26.390	27.960	26.320	27.510	51.164	938,125
2009-04-29	24.100	26.100	24.100	25.990	48.337	586,861
2009-04-28	23.860	24.430	23.730	24.130	44.878	249,527
2009-04-27	24.120	24.450	23.960	24.060	44.747	530,727
2009-04-24	24.630	24.930	24.030	24.620	45.789	643,147
2009-04-23	24.300	24.910	23.660	24.720	45.975	436,012
2009-04-22	24.330	24.970	24.060	24.490	45.547	460,361
2009-04-21	23.400	24.710	23.130	24.700	45.938	741,712
2009-04-20	23.550	24.090	23.500	23.520	43.743	463,343
2009-04-17	23.270	24.360	23.110	24.190	44.989	637,522
2009-04-16	23.560	23.600	22.750	23.250	43.241	657,454
2009-04-15	22.530	23.500	22.180	23.480	43.669	333,974
2009-04-14	22.580	22.990	22.360	22.510	41.865	551,074
2009-04-13	22.690	23.170	22.380	22.580	41.995	365,156
2009-04-09	22.830	22.990	22.090	22.880	42.553	709,285
2009-04-08	21.650	22.420	21.610	22.300	41.474	392,147
2009-04-07	21.450	21.840	21.120	21.450	39.893	353,378
2009-04-06	21.680	21.780	21.350	21.670	40.302	404,265
2009-04-03	22.150	22.250	21.510	21.850	40.637	542,732
2009-04-02	22.700	22.790	21.980	22.200	41.288	868,288
2009-04-01	21.860	22.580	21.440	22.060	41.028	803,924
2009-03-31	22.010	22.120	21.400	22.000	40.916	405,850
2009-03-30	22.120	22.300	21.570	21.890	40.712	387,051
2009-03-27	22.530	22.710	22.000	22.350	41.567	352,245
2009-03-26	22.960	23.260	22.610	23.200	42.664	333,559
2009-03-25	23.050	23.170	22.070	22.940	42.186	401,660
2009-03-24	22.640	23.440	22.240	22.660	41.671	489,693
2009-03-23	22.380	23.500	22.310	23.470	43.161	410,493
2009-03-20	22.450	22.800	22.170	22.180	40.789	272,328
2009-03-19	23.000	23.020	22.010	22.290	40.991	435,295
2009-03-18	21.650	22.860	21.570	22.840	42.002	389,014
2009-03-17	21.340	22.170	20.880	22.160	40.752	350,244
2009-03-16	21.590	21.750	20.920	21.050	38.711	470,440
2009-03-13	20.950	21.570	20.660	21.380	39.317	379,689
2009-03-12	20.090	20.810	19.190	20.650	37.975	562,928
2009-03-11	19.960	20.000	18.850	19.850	36.504	494,412
2009-03-10	19.140	19.870	18.650	19.830	36.467	715,778
2009-03-09	19.250	19.270	18.520	18.830	34.628	898,223
2009-03-06	19.700	20.170	19.260	19.390	35.658	1,018,004
2009-03-05	19.830	20.450	19.600	19.810	36.430	1,069,269

← NewerPage 74 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.