Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	23.800	25.360	23.460	23.750	43.194	577,197
2008-12-03	22.540	24.290	21.910	24.090	43.812	495,808
2008-12-02	21.750	23.200	21.410	23.080	41.975	614,457
2008-12-01	22.500	22.600	21.370	21.540	39.174	626,537
2008-11-28	23.160	23.750	22.800	23.070	41.957	273,876
2008-11-26	22.210	23.330	21.550	23.180	42.157	511,361
2008-11-25	23.190	23.280	21.980	22.560	41.029	654,623
2008-11-24	23.030	24.000	21.200	22.820	41.502	868,892
2008-11-21	22.840	23.790	20.140	22.150	40.284	1,472,439
2008-11-20	23.280	23.730	20.130	20.220	36.774	936,540
2008-11-19	24.140	25.240	23.120	23.290	42.357	511,324
2008-11-18	25.100	25.100	23.860	24.230	44.067	558,209
2008-11-17	24.470	24.930	24.060	24.440	44.449	469,685
2008-11-14	24.610	25.510	24.140	24.560	44.667	365,609
2008-11-13	23.500	25.100	22.630	25.050	45.558	646,808
2008-11-12	23.830	25.630	23.410	23.650	43.012	680,557
2008-11-11	24.540	25.270	24.420	24.720	44.958	343,412
2008-11-10	26.500	27.050	24.930	25.040	45.540	421,177
2008-11-07	25.670	26.370	25.340	26.240	47.722	294,450
2008-11-06	26.320	26.540	25.190	25.290	45.994	392,147
2008-11-05	27.510	27.730	26.060	26.320	47.868	609,927
2008-11-04	25.990	27.970	25.800	27.920	50.778	658,096
2008-11-03	26.150	26.340	25.450	25.790	46.904	545,563
2008-10-31	26.190	26.540	25.360	26.240	47.722	858,246
2008-10-30	26.330	26.870	25.040	26.290	47.813	1,091,164
2008-10-29	23.950	26.400	23.510	26.100	47.468	951,451
2008-10-28	21.060	23.410	21.060	23.340	42.448	685,313
2008-10-27	21.400	21.440	20.500	20.670	37.592	789,956
2008-10-24	20.310	21.870	19.530	21.390	38.902	981,462
2008-10-23	23.150	24.330	21.020	21.550	39.193	1,938,311
2008-10-22	26.850	27.030	26.130	26.610	48.395	1,141,220
2008-10-21	26.800	27.840	26.310	27.300	49.650	436,050
2008-10-20	25.000	27.780	24.630	27.010	49.123	571,120
2008-10-17	23.870	26.080	23.870	24.710	44.940	666,929
2008-10-16	25.520	25.590	22.840	24.520	44.594	660,663
2008-10-15	27.860	27.860	25.210	25.510	46.395	516,382
2008-10-14	27.500	27.850	25.840	27.580	50.159	606,605
2008-10-13	25.000	27.060	24.410	27.000	49.104	855,377
2008-10-10	29.290	29.290	21.750	24.100	43.830	1,359,566
2008-10-09	28.880	29.640	24.120	24.120	43.867	1,046,656
2008-10-08	29.300	30.280	26.380	27.100	49.286	576,103
2008-10-07	31.000	31.460	28.620	29.530	53.706	557,756
2008-10-06	30.000	30.250	28.630	29.590	53.815	462,513
2008-10-03	31.210	33.170	29.750	30.400	55.288	655,680
2008-10-02	32.250	32.270	29.850	31.300	56.925	601,886
2008-10-01	32.720	33.590	31.250	32.120	58.416	1,296,788
2008-09-30	32.160	33.600	31.540	32.260	58.671	825,479
2008-09-29	31.770	34.280	30.010	33.000	60.016	545,601
2008-09-26	30.870	32.390	30.870	31.820	57.870	334,918
2008-09-25	30.830	32.220	30.830	31.890	57.525	338,919
2008-09-24	32.410	32.410	30.500	30.760	55.486	577,462
2008-09-23	31.140	31.860	30.810	30.970	55.865	784,973
2008-09-22	31.730	31.970	30.880	31.050	56.010	718,231
2008-09-19	33.810	34.940	31.150	31.800	57.362	887,087
2008-09-18	31.920	32.660	30.150	32.190	58.066	1,156,886
2008-09-17	31.290	33.320	31.290	31.550	56.912	1,131,745
2008-09-16	31.240	32.920	30.180	32.000	57.723	1,114,002
2008-09-15	32.750	33.410	31.110	31.730	57.236	663,758
2008-09-12	32.390	34.040	32.080	33.880	61.114	846,317
2008-09-11	31.800	32.750	31.740	32.610	58.824	569,912

← NewerPage 76 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.