Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	20.250	20.260	19.440	19.700	36.228	1,059,303
2009-03-03	21.440	22.080	19.320	19.630	36.099	1,202,979
2009-03-02	21.220	21.780	20.810	20.970	38.563	709,964
2009-02-27	21.450	22.170	21.310	21.890	40.255	632,199
2009-02-26	22.480	22.820	21.900	22.090	40.623	567,722
2009-02-25	22.530	22.920	21.870	22.440	41.267	550,017
2009-02-24	21.620	22.690	21.350	22.680	41.708	895,090
2009-02-23	23.240	23.330	21.480	21.550	39.630	366,477
2009-02-20	22.670	23.190	22.380	22.630	41.616	1,234,312
2009-02-19	24.240	24.650	23.140	23.180	42.628	709,473
2009-02-18	24.590	24.680	23.870	24.150	44.411	566,778
2009-02-17	24.430	24.760	23.800	23.970	44.080	603,018
2009-02-13	25.630	26.240	24.750	24.980	45.938	747,186
2009-02-12	24.390	26.000	23.490	25.910	47.648	1,990,671
2009-02-11	22.170	22.550	21.980	22.370	41.138	879,575
2009-02-10	22.360	22.640	21.710	21.790	40.071	885,728
2009-02-09	23.010	23.070	22.560	22.750	41.837	532,275
2009-02-06	22.640	23.560	22.600	23.060	42.407	1,072,175
2009-02-05	22.580	23.010	22.210	22.420	41.230	777,650
2009-02-04	24.470	24.500	22.240	22.450	41.285	1,928,798
2009-02-03	24.610	25.000	24.200	24.870	45.735	436,730
2009-02-02	24.320	24.690	24.000	24.540	45.129	486,144
2009-01-30	25.070	25.420	24.570	24.760	45.533	918,231
2009-01-29	25.120	25.190	24.820	24.980	45.938	524,687
2009-01-28	24.950	25.570	24.620	25.520	46.931	638,088
2009-01-27	23.880	24.300	23.510	24.170	44.448	566,288
2009-01-26	24.450	24.480	23.410	23.640	43.474	508,304
2009-01-23	24.010	24.400	23.370	24.130	44.375	794,902
2009-01-22	24.640	25.110	24.010	24.590	45.221	622,082
2009-01-21	25.150	25.310	23.620	24.900	45.791	651,829
2009-01-20	24.570	24.700	23.510	23.610	43.418	608,454
2009-01-16	24.920	25.260	24.380	24.580	45.202	1,211,133
2009-01-15	24.560	24.670	23.980	24.280	44.650	620,232
2009-01-14	25.360	25.360	24.550	24.640	45.313	357,530
2009-01-13	25.480	25.990	25.330	25.800	47.446	468,515
2009-01-12	26.100	26.220	25.520	25.800	47.446	328,161
2009-01-09	26.190	26.310	25.850	26.050	47.905	420,610
2009-01-08	25.880	26.320	25.620	26.130	48.053	416,382
2009-01-07	25.860	26.240	25.540	25.900	47.630	746,204
2009-01-06	25.000	26.230	24.710	25.940	47.703	794,939
2009-01-05	24.830	25.450	24.800	24.890	45.772	506,869
2009-01-02	24.830	25.300	24.150	25.240	46.416	321,592
2008-12-31	23.920	25.040	23.860	24.880	45.754	477,613
2008-12-30	23.480	23.970	23.320	23.970	44.080	545,110
2008-12-29	23.500	23.700	23.020	23.410	43.051	379,689
2008-12-26	23.100	23.670	23.070	23.550	42.830	193,469
2008-12-24	23.350	23.710	22.960	23.380	42.521	221,894
2008-12-23	24.080	24.280	23.390	23.510	42.757	284,673
2008-12-22	24.270	24.400	23.340	23.750	43.194	364,891
2008-12-19	24.140	24.530	23.730	24.190	43.994	510,795
2008-12-18	24.490	25.050	23.800	23.930	43.521	473,385
2008-12-17	23.920	25.020	23.780	24.490	44.539	620,081
2008-12-16	22.560	24.390	22.460	24.170	43.957	791,353
2008-12-15	23.330	23.500	22.180	22.420	40.775	476,254
2008-12-12	21.750	23.580	21.380	23.220	42.230	426,952
2008-12-11	23.000	23.430	22.250	22.330	40.611	610,078
2008-12-10	23.340	23.560	22.690	23.250	42.284	637,144
2008-12-09	23.740	23.860	22.630	22.940	41.720	458,700
2008-12-08	25.180	25.180	23.680	23.990	43.630	735,559
2008-12-05	23.180	25.360	22.850	24.700	44.921	630,463

← NewerPage 75 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.