Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 283.24 | 286.06 | 282.89 | 285.14 | 277.46 | 418,300 |
| 2024-08-21 | 283.22 | 283.76 | 281.15 | 283.68 | 276.04 | 285,800 |
| 2024-08-20 | 281.47 | 282.84 | 280.37 | 281.47 | 273.88 | 307,900 |
| 2024-08-19 | 280.00 | 282.51 | 279.08 | 282.40 | 274.79 | 339,500 |
| 2024-08-16 | 280.89 | 281.77 | 280.08 | 280.42 | 272.86 | 315,700 |
| 2024-08-15 | 280.48 | 281.07 | 279.17 | 279.88 | 272.34 | 290,200 |
| 2024-08-14 | 275.48 | 280.46 | 275.48 | 279.98 | 272.44 | 398,100 |
| 2024-08-13 | 276.50 | 276.50 | 274.00 | 274.68 | 267.28 | 333,100 |
| 2024-08-12 | 277.26 | 277.89 | 274.97 | 275.86 | 268.43 | 393,800 |
| 2024-08-09 | 277.19 | 278.02 | 273.70 | 276.61 | 269.16 | 370,800 |
| 2024-08-08 | 274.83 | 278.12 | 274.83 | 277.92 | 270.43 | 307,500 |
| 2024-08-07 | 274.17 | 279.98 | 271.01 | 275.44 | 268.02 | 410,200 |
| 2024-08-06 | 274.83 | 279.02 | 274.13 | 274.36 | 266.97 | 483,500 |
| 2024-08-05 | 285.00 | 286.13 | 273.76 | 274.34 | 266.95 | 474,800 |
| 2024-08-02 | 284.48 | 285.91 | 281.00 | 283.02 | 275.39 | 381,500 |
| 2024-08-01 | 282.99 | 284.79 | 281.77 | 284.36 | 276.70 | 462,300 |
| 2024-07-31 | 283.12 | 285.56 | 280.91 | 282.28 | 274.67 | 466,100 |
| 2024-07-30 | 280.47 | 285.99 | 279.72 | 284.42 | 276.76 | 503,500 |
| 2024-07-29 | 282.43 | 283.09 | 278.73 | 278.93 | 271.41 | 554,200 |
| 2024-07-26 | 280.57 | 283.49 | 278.50 | 283.09 | 275.46 | 713,900 |
| 2024-07-25 | 270.00 | 281.00 | 267.05 | 277.60 | 270.12 | 996,300 |
| 2024-07-24 | 268.00 | 269.00 | 265.23 | 267.00 | 259.80 | 431,900 |
| 2024-07-23 | 265.04 | 267.02 | 265.04 | 266.40 | 259.22 | 264,400 |
| 2024-07-22 | 263.91 | 266.25 | 262.62 | 265.44 | 258.29 | 222,500 |
| 2024-07-19 | 268.35 | 268.35 | 262.57 | 263.13 | 256.04 | 363,400 |
| 2024-07-18 | 266.10 | 269.98 | 266.07 | 266.64 | 259.45 | 345,200 |
| 2024-07-17 | 265.15 | 269.98 | 264.67 | 267.47 | 260.26 | 346,100 |
| 2024-07-16 | 264.13 | 266.77 | 263.90 | 264.32 | 257.20 | 326,700 |
| 2024-07-15 | 263.31 | 265.00 | 261.63 | 263.33 | 256.23 | 360,100 |
| 2024-07-12 | 263.01 | 266.02 | 261.45 | 264.21 | 257.09 | 313,000 |
| 2024-07-11 | 258.17 | 262.38 | 257.58 | 261.98 | 254.92 | 354,000 |
| 2024-07-10 | 258.16 | 259.96 | 255.19 | 258.16 | 251.20 | 359,900 |
| 2024-07-09 | 259.83 | 259.83 | 257.02 | 257.34 | 250.41 | 397,000 |
| 2024-07-08 | 261.51 | 263.08 | 259.20 | 259.74 | 252.74 | 321,200 |
| 2024-07-05 | 260.18 | 261.80 | 258.48 | 261.61 | 254.56 | 373,600 |
| 2024-07-03 | 263.36 | 263.36 | 260.24 | 260.34 | 253.32 | 194,400 |
| 2024-07-02 | 259.45 | 262.18 | 258.62 | 262.10 | 255.04 | 268,300 |
| 2024-07-01 | 263.42 | 264.98 | 258.38 | 259.42 | 252.43 | 369,500 |
| 2024-06-28 | 263.31 | 264.56 | 260.54 | 262.14 | 255.08 | 784,100 |
| 2024-06-27 | 264.83 | 264.83 | 261.31 | 264.03 | 256.06 | 414,500 |
| 2024-06-26 | 262.37 | 264.02 | 258.43 | 263.65 | 255.69 | 660,900 |
| 2024-06-25 | 265.56 | 265.56 | 262.45 | 263.07 | 255.13 | 432,800 |
| 2024-06-24 | 261.06 | 267.23 | 261.00 | 266.44 | 258.40 | 706,400 |
| 2024-06-21 | 260.33 | 264.11 | 257.83 | 262.41 | 254.49 | 910,700 |
| 2024-06-20 | 255.60 | 260.66 | 254.88 | 259.94 | 252.09 | 907,400 |
| 2024-06-18 | 256.74 | 257.60 | 255.03 | 255.48 | 247.77 | 619,700 |
| 2024-06-17 | 255.53 | 257.15 | 254.44 | 256.48 | 248.74 | 489,500 |
| 2024-06-14 | 254.92 | 256.67 | 253.54 | 255.28 | 247.57 | 324,800 |
| 2024-06-13 | 255.27 | 256.08 | 253.03 | 255.85 | 248.13 | 263,300 |
| 2024-06-12 | 257.51 | 257.51 | 254.79 | 255.91 | 248.18 | 440,900 |
| 2024-06-11 | 255.67 | 257.39 | 253.60 | 257.21 | 249.44 | 493,600 |
| 2024-06-10 | 254.88 | 257.44 | 253.37 | 255.62 | 247.90 | 261,500 |
| 2024-06-07 | 254.92 | 256.98 | 254.64 | 255.49 | 247.78 | 319,100 |
| 2024-06-06 | 253.09 | 255.31 | 253.09 | 254.52 | 246.84 | 255,600 |
| 2024-06-05 | 254.20 | 257.20 | 252.22 | 253.61 | 245.95 | 296,100 |
| 2024-06-04 | 254.36 | 256.60 | 254.36 | 255.18 | 247.48 | 259,000 |
| 2024-06-03 | 253.62 | 258.41 | 253.49 | 255.04 | 247.34 | 370,300 |
| 2024-05-31 | 251.85 | 257.14 | 251.18 | 255.29 | 247.58 | 1,366,400 |
| 2024-05-30 | 248.57 | 252.37 | 248.57 | 251.36 | 243.77 | 590,700 |
| 2024-05-29 | 250.74 | 251.35 | 248.09 | 249.68 | 242.14 | 365,500 |
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.