Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	31.340	32.290	31.270	32.030	57.777	632,275
2008-09-09	32.530	32.870	31.090	31.210	56.298	612,229
2008-09-08	33.650	33.650	32.220	32.770	59.112	491,429
2008-09-05	32.870	32.970	32.220	32.940	59.419	432,351
2008-09-04	33.780	33.900	32.950	32.970	59.473	339,863
2008-09-03	34.430	34.450	33.540	33.850	61.060	434,389
2008-09-02	35.210	35.210	34.020	34.440	62.125	297,885
2008-08-29	34.600	34.690	34.220	34.420	62.089	220,384
2008-08-28	34.000	34.670	33.520	34.590	62.395	267,081
2008-08-27	34.000	34.170	33.730	33.960	61.259	286,900
2008-08-26	33.160	34.110	33.160	33.860	61.078	446,129
2008-08-25	33.170	33.590	33.170	33.200	59.888	226,726
2008-08-22	32.990	33.780	32.830	33.660	60.718	525,631
2008-08-21	32.070	32.650	31.640	32.650	58.896	291,203
2008-08-20	31.480	32.130	30.970	32.010	57.741	432,388
2008-08-19	31.710	31.790	31.280	31.430	56.695	359,908
2008-08-18	32.070	32.150	31.640	31.910	57.561	302,642
2008-08-15	32.160	32.160	31.650	31.920	57.579	277,727
2008-08-14	30.510	32.100	30.510	32.060	57.831	690,863
2008-08-13	30.630	30.950	30.550	30.810	55.577	461,456
2008-08-12	31.140	31.340	30.690	30.800	55.559	519,817
2008-08-11	30.950	31.930	30.950	31.490	56.803	544,544
2008-08-08	30.490	31.030	30.480	30.980	55.883	521,743
2008-08-07	31.110	31.480	30.740	30.820	55.595	398,640
2008-08-06	31.460	31.700	30.920	31.370	56.587	769,345
2008-08-05	30.610	31.650	30.310	31.370	56.587	457,001
2008-08-04	30.700	31.040	30.490	30.610	55.216	254,699
2008-08-01	30.950	31.200	30.550	30.830	55.613	602,226
2008-07-31	29.820	31.650	29.760	31.270	56.406	601,810
2008-07-30	31.190	31.520	29.900	30.140	54.368	434,955
2008-07-29	30.400	30.840	30.200	30.800	55.559	442,203
2008-07-28	30.940	31.290	30.360	30.400	54.837	196,602
2008-07-25	31.170	31.650	30.570	31.080	56.064	262,060
2008-07-24	31.940	31.940	30.930	31.100	56.100	348,697
2008-07-23	31.950	31.950	30.950	31.790	57.344	361,569
2008-07-22	30.180	32.020	29.960	31.970	57.669	350,056
2008-07-21	31.320	31.320	30.500	30.620	55.234	246,470
2008-07-18	32.140	32.380	29.840	30.960	55.847	834,048
2008-07-17	31.880	32.230	30.940	32.210	58.102	397,356
2008-07-16	30.500	31.990	30.050	31.730	57.236	609,285
2008-07-15	30.560	31.430	29.970	30.390	54.819	507,473
2008-07-14	32.000	32.220	31.010	31.050	56.010	649,036
2008-07-11	31.500	32.050	31.100	31.750	57.272	455,491
2008-07-10	31.510	32.080	31.390	31.910	57.561	364,401
2008-07-09	32.330	32.670	31.400	31.470	56.767	398,904
2008-07-08	29.940	32.410	29.940	32.310	58.282	685,880
2008-07-07	31.800	31.960	30.970	31.180	56.244	217,968
2008-07-03	32.090	32.130	31.460	31.590	56.984	147,338
2008-07-02	32.100	32.530	31.750	31.810	57.380	216,534
2008-07-01	30.980	32.060	30.980	31.950	57.633	415,174
2008-06-30	32.420	32.420	31.330	31.370	56.587	365,269
2008-06-27	32.480	32.720	32.070	32.260	58.192	236,881
2008-06-26	32.800	33.150	32.380	32.380	58.409	199,735
2008-06-25	33.000	33.610	32.970	33.380	59.744	225,103
2008-06-24	33.310	33.450	32.760	33.030	59.117	171,158
2008-06-23	33.710	34.060	33.270	33.320	59.636	274,216
2008-06-20	33.760	33.910	33.510	33.800	60.495	300,867
2008-06-19	33.400	33.930	33.190	33.930	60.728	294,072
2008-06-18	33.840	34.110	33.200	33.330	59.654	365,609
2008-06-17	34.450	34.530	34.080	34.180	61.175	413,400

← NewerPage 77 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.