Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	271.20	271.96	269.38	271.18	262.15	438,400
2024-02-29	276.00	276.00	271.79	272.61	263.53	618,700
2024-02-28	274.00	275.82	273.30	275.18	266.02	464,100
2024-02-27	274.64	275.91	273.14	275.06	265.90	396,500
2024-02-26	277.10	277.98	274.73	275.02	265.86	414,800
2024-02-23	277.70	278.86	276.65	277.57	268.33	460,100
2024-02-22	275.80	277.92	274.15	277.38	268.14	590,000
2024-02-21	276.84	276.84	273.76	275.00	265.84	374,000
2024-02-20	275.97	277.36	272.35	275.64	266.46	451,300
2024-02-16	277.99	278.70	276.30	277.31	268.07	429,500
2024-02-15	276.15	277.88	275.73	277.44	268.20	503,300
2024-02-14	271.89	275.59	271.13	275.16	266.00	493,800
2024-02-13	272.59	273.30	268.55	270.86	261.84	460,400
2024-02-12	274.80	275.00	269.95	272.20	263.13	366,500
2024-02-09	270.29	272.99	269.98	271.86	262.81	568,300
2024-02-08	270.41	271.98	267.92	270.11	261.11	478,700
2024-02-07	270.14	272.09	267.32	271.79	262.74	730,600
2024-02-06	256.59	269.42	256.59	268.45	259.51	1,032,500
2024-02-05	248.92	252.46	248.61	250.46	242.12	564,300
2024-02-02	248.20	251.11	247.61	250.45	242.11	465,800
2024-02-01	244.49	247.94	242.54	247.28	239.04	380,100
2024-01-31	248.41	249.44	245.38	246.30	238.10	391,000
2024-01-30	245.36	248.16	245.36	247.78	239.53	367,900
2024-01-29	247.94	249.11	245.88	246.44	238.23	340,800
2024-01-26	251.19	251.19	248.76	249.48	241.17	372,800
2024-01-25	251.54	251.54	248.43	250.72	242.37	316,700
2024-01-24	252.23	252.41	249.65	250.99	242.63	281,500
2024-01-23	250.00	251.57	249.45	250.99	242.63	246,500
2024-01-22	250.58	251.60	248.64	249.10	240.80	443,700
2024-01-19	248.71	251.19	247.91	250.76	242.41	597,700
2024-01-18	246.34	248.00	244.62	247.77	239.52	263,600
2024-01-17	245.75	248.63	243.26	247.07	238.84	414,000
2024-01-16	248.11	248.13	245.16	245.79	237.60	432,100
2024-01-12	248.09	248.97	246.95	248.40	240.13	354,200
2024-01-11	246.83	247.48	244.53	247.07	238.84	421,800
2024-01-10	240.60	245.56	240.51	245.44	237.27	679,100
2024-01-09	240.97	241.80	238.37	239.87	231.88	241,900
2024-01-08	240.44	242.22	239.02	242.17	234.10	308,300
2024-01-05	239.63	241.07	237.50	238.87	230.91	414,700
2024-01-04	241.72	242.63	239.24	239.49	231.51	273,400
2024-01-03	240.09	243.55	240.09	240.63	232.62	446,200
2024-01-02	240.72	242.63	239.39	239.95	231.96	394,600
2023-12-29	238.91	241.79	238.91	241.20	233.17	336,900
2023-12-28	238.77	240.00	238.41	239.32	231.35	265,200
2023-12-27	238.53	240.01	237.08	239.30	230.52	323,300
2023-12-26	240.35	242.13	238.72	239.09	230.32	296,900
2023-12-22	238.71	240.80	238.71	240.09	231.28	328,600
2023-12-21	235.68	238.38	234.88	238.35	229.60	403,600
2023-12-20	237.76	239.70	235.10	235.52	226.88	513,900
2023-12-19	238.93	240.28	237.45	238.47	229.72	501,800
2023-12-18	238.32	239.65	236.90	238.72	229.96	580,100
2023-12-15	237.45	238.58	234.01	236.73	228.04	1,399,900
2023-12-14	249.53	249.53	237.04	237.93	229.20	912,100
2023-12-13	246.17	249.29	245.77	247.60	238.51	585,100
2023-12-12	245.15	246.64	244.30	246.49	237.44	374,700
2023-12-11	243.62	245.66	240.96	244.79	235.81	470,100
2023-12-08	243.40	243.97	241.54	242.66	233.75	271,200
2023-12-07	241.82	242.92	240.34	242.72	233.81	301,400
2023-12-06	244.15	244.39	240.00	241.50	232.64	385,800
2023-12-05	243.28	243.94	241.45	242.97	234.05	394,600

← NewerPage 12 of 21 · 1,255 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.