Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	245.38	246.50	242.84	244.00	235.05	475,000
2023-12-01	245.99	247.49	244.43	245.41	236.40	620,300
2023-11-30	240.50	246.90	238.63	246.30	237.26	869,100
2023-11-29	240.69	241.50	239.10	240.77	231.93	465,300
2023-11-28	245.20	245.20	241.46	241.67	232.80	318,700
2023-11-27	243.92	245.37	243.57	245.04	236.05	473,700
2023-11-24	244.15	245.94	244.11	244.28	235.32	243,500
2023-11-22	243.41	244.48	242.48	244.47	235.50	984,700
2023-11-21	242.49	243.44	241.78	242.97	234.05	590,000
2023-11-20	241.73	242.93	240.68	241.90	233.02	598,700
2023-11-17	242.30	243.23	240.77	242.03	233.15	895,900
2023-11-16	242.56	244.96	242.43	242.63	233.73	656,200
2023-11-15	242.75	243.77	240.42	241.44	232.58	795,500
2023-11-14	242.76	243.92	240.59	242.34	233.45	571,800
2023-11-13	240.55	244.09	240.17	243.53	234.59	823,600
2023-11-10	237.82	240.85	236.56	240.21	231.39	712,000
2023-11-09	234.50	239.85	234.49	238.16	229.42	907,200
2023-11-08	236.36	237.51	234.00	234.07	225.48	424,600
2023-11-07	236.06	237.00	234.82	236.48	227.80	400,400
2023-11-06	236.58	238.00	235.18	235.91	227.25	617,200
2023-11-03	237.63	237.63	232.77	236.26	227.59	911,100
2023-11-02	234.62	236.22	233.83	235.01	226.39	599,000
2023-11-01	237.42	237.42	233.52	235.42	226.78	499,900
2023-10-31	233.78	237.13	233.04	235.89	227.23	842,000
2023-10-30	229.04	233.98	227.81	232.79	224.25	621,700
2023-10-27	228.57	231.33	225.94	228.92	220.52	909,100
2023-10-26	220.00	232.81	220.00	229.08	220.67	1,279,600
2023-10-25	208.44	210.51	207.25	207.74	200.12	506,700
2023-10-24	204.18	208.06	204.18	207.89	200.26	494,100
2023-10-23	205.91	206.61	203.36	203.53	196.06	514,700
2023-10-20	207.55	208.57	205.70	205.85	198.30	565,300
2023-10-19	211.24	213.55	206.78	207.36	199.75	529,400
2023-10-18	214.74	215.32	211.30	211.42	203.66	557,600
2023-10-17	214.27	216.86	214.27	215.35	207.45	546,100
2023-10-16	213.85	215.39	212.73	215.07	207.18	397,600
2023-10-13	211.24	213.61	210.31	213.24	205.41	579,700
2023-10-12	210.24	211.83	208.82	210.35	202.63	578,000
2023-10-11	208.96	210.70	208.70	210.60	202.87	480,000
2023-10-10	209.21	209.21	207.23	208.46	200.81	478,400
2023-10-09	208.05	209.78	207.02	209.04	201.37	655,500
2023-10-06	208.83	210.43	207.65	209.18	201.50	897,700
2023-10-05	208.63	210.14	208.18	208.58	200.93	855,000
2023-10-04	207.48	209.13	206.50	208.60	200.94	749,100
2023-10-03	207.89	208.33	205.69	206.55	198.97	540,400
2023-10-02	209.00	209.01	207.00	208.14	200.50	726,200
2023-09-29	212.85	213.00	208.15	208.96	201.29	643,500
2023-09-28	211.68	213.30	210.91	211.88	204.10	677,600
2023-09-27	213.19	213.77	211.26	211.61	203.04	816,600
2023-09-26	212.74	215.72	211.79	213.24	204.60	993,600
2023-09-25	211.93	214.24	211.20	213.90	205.23	477,500
2023-09-22	212.29	214.32	211.91	212.95	204.32	651,100
2023-09-21	213.95	215.72	210.77	212.32	203.72	620,600
2023-09-20	214.44	216.92	213.67	214.78	206.08	670,700
2023-09-19	208.81	213.79	208.81	213.36	204.71	795,300
2023-09-18	205.07	208.62	203.72	208.35	199.91	694,100
2023-09-15	205.94	207.06	204.76	205.07	196.76	1,057,300
2023-09-14	204.06	205.30	202.72	205.23	196.91	500,800
2023-09-13	204.58	204.58	201.41	203.20	194.97	490,400
2023-09-12	202.00	204.76	202.00	203.58	195.33	312,200
2023-09-11	202.51	204.09	201.92	202.57	194.36	478,900

← NewerPage 13 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.