Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 252.71 | 253.06 | 249.89 | 250.63 | 243.06 | 362,600 |
| 2024-05-24 | 253.00 | 254.10 | 251.19 | 253.20 | 245.56 | 248,200 |
| 2024-05-23 | 256.36 | 256.36 | 251.60 | 252.50 | 244.88 | 339,200 |
| 2024-05-22 | 255.25 | 257.43 | 254.80 | 256.36 | 248.62 | 351,900 |
| 2024-05-21 | 252.42 | 255.31 | 252.42 | 253.89 | 246.22 | 397,700 |
| 2024-05-20 | 257.63 | 257.63 | 252.88 | 253.10 | 245.46 | 324,900 |
| 2024-05-17 | 257.50 | 257.93 | 255.64 | 257.40 | 249.63 | 297,900 |
| 2024-05-16 | 256.00 | 257.45 | 255.07 | 256.38 | 248.64 | 313,700 |
| 2024-05-15 | 253.33 | 256.00 | 253.33 | 255.63 | 247.91 | 355,700 |
| 2024-05-14 | 253.68 | 254.13 | 251.31 | 253.89 | 246.22 | 570,100 |
| 2024-05-13 | 256.62 | 257.53 | 253.47 | 253.68 | 246.02 | 301,100 |
| 2024-05-10 | 255.24 | 257.28 | 254.53 | 256.93 | 249.17 | 428,100 |
| 2024-05-09 | 253.58 | 255.94 | 253.36 | 255.61 | 247.89 | 289,100 |
| 2024-05-08 | 254.87 | 256.05 | 252.62 | 252.96 | 245.32 | 483,700 |
| 2024-05-07 | 254.78 | 255.48 | 253.74 | 254.86 | 247.17 | 410,900 |
| 2024-05-06 | 253.66 | 253.66 | 251.91 | 253.07 | 245.43 | 292,300 |
| 2024-05-03 | 252.60 | 253.20 | 249.04 | 251.99 | 244.38 | 364,000 |
| 2024-05-02 | 254.70 | 254.70 | 251.54 | 252.49 | 244.87 | 444,200 |
| 2024-05-01 | 250.97 | 257.07 | 250.56 | 254.70 | 247.01 | 486,200 |
| 2024-04-30 | 251.19 | 253.85 | 250.75 | 251.14 | 243.56 | 491,200 |
| 2024-04-29 | 250.74 | 252.77 | 248.91 | 252.43 | 244.81 | 474,300 |
| 2024-04-26 | 255.81 | 255.81 | 248.12 | 250.95 | 243.37 | 770,700 |
| 2024-04-25 | 251.21 | 257.29 | 245.04 | 256.92 | 249.16 | 1,476,100 |
| 2024-04-24 | 262.10 | 265.19 | 261.82 | 264.48 | 256.50 | 480,500 |
| 2024-04-23 | 265.17 | 266.56 | 263.24 | 263.68 | 255.72 | 367,900 |
| 2024-04-22 | 265.61 | 266.18 | 264.07 | 265.17 | 257.16 | 313,700 |
| 2024-04-19 | 264.44 | 265.43 | 263.32 | 264.52 | 256.53 | 301,400 |
| 2024-04-18 | 262.02 | 264.54 | 260.96 | 262.99 | 255.05 | 445,000 |
| 2024-04-17 | 257.21 | 260.07 | 256.25 | 259.27 | 251.44 | 518,300 |
| 2024-04-16 | 258.55 | 260.18 | 257.17 | 257.19 | 249.43 | 354,900 |
| 2024-04-15 | 263.74 | 263.74 | 258.03 | 258.49 | 250.69 | 267,200 |
| 2024-04-12 | 259.52 | 262.13 | 258.71 | 260.31 | 252.45 | 558,100 |
| 2024-04-11 | 261.93 | 262.64 | 260.14 | 260.31 | 252.45 | 381,900 |
| 2024-04-10 | 263.01 | 265.77 | 261.63 | 263.83 | 255.86 | 336,000 |
| 2024-04-09 | 268.19 | 268.20 | 263.57 | 265.10 | 257.10 | 469,400 |
| 2024-04-08 | 269.94 | 270.06 | 267.19 | 267.39 | 259.32 | 386,300 |
| 2024-04-05 | 265.99 | 271.02 | 265.90 | 270.94 | 262.76 | 439,700 |
| 2024-04-04 | 270.17 | 270.90 | 265.81 | 266.32 | 258.28 | 350,800 |
| 2024-04-03 | 266.81 | 271.24 | 266.81 | 269.30 | 261.17 | 449,700 |
| 2024-04-02 | 273.44 | 274.08 | 267.34 | 267.81 | 259.72 | 622,400 |
| 2024-04-01 | 274.64 | 274.64 | 272.96 | 273.44 | 265.18 | 318,300 |
| 2024-03-28 | 276.00 | 276.14 | 273.81 | 275.00 | 266.70 | 559,600 |
| 2024-03-27 | 274.74 | 276.05 | 272.75 | 275.92 | 267.59 | 420,800 |
| 2024-03-26 | 272.71 | 275.24 | 272.71 | 274.14 | 265.01 | 507,500 |
| 2024-03-25 | 274.00 | 274.83 | 272.53 | 273.72 | 264.60 | 463,900 |
| 2024-03-22 | 274.90 | 275.69 | 272.85 | 273.21 | 264.11 | 492,100 |
| 2024-03-21 | 274.49 | 275.11 | 271.84 | 274.51 | 265.37 | 471,200 |
| 2024-03-20 | 272.98 | 274.96 | 272.25 | 274.71 | 265.56 | 387,900 |
| 2024-03-19 | 274.81 | 275.82 | 271.77 | 272.94 | 263.85 | 579,000 |
| 2024-03-18 | 272.73 | 274.06 | 271.59 | 273.82 | 264.70 | 402,800 |
| 2024-03-15 | 271.36 | 274.57 | 271.22 | 271.95 | 262.89 | 885,400 |
| 2024-03-14 | 274.02 | 275.69 | 272.70 | 274.00 | 264.87 | 482,900 |
| 2024-03-13 | 275.86 | 276.22 | 273.06 | 274.90 | 265.74 | 530,100 |
| 2024-03-12 | 271.19 | 275.15 | 270.67 | 274.98 | 265.82 | 641,900 |
| 2024-03-11 | 273.90 | 275.56 | 270.20 | 271.97 | 262.91 | 608,500 |
| 2024-03-08 | 274.81 | 275.86 | 273.34 | 273.71 | 264.59 | 354,800 |
| 2024-03-07 | 275.46 | 275.74 | 273.78 | 274.36 | 265.22 | 367,300 |
| 2024-03-06 | 271.77 | 275.10 | 269.15 | 274.87 | 265.72 | 399,100 |
| 2024-03-05 | 272.02 | 272.58 | 270.21 | 271.73 | 262.68 | 507,200 |
| 2024-03-04 | 269.94 | 272.14 | 268.71 | 272.09 | 263.03 | 606,500 |
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.