Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	202.51	204.09	201.92	202.57	194.36	478,900
2023-09-08	204.37	204.37	201.03	202.82	194.60	380,700
2023-09-07	204.65	205.00	202.77	203.86	195.60	445,100
2023-09-06	203.94	205.44	202.35	204.54	196.25	290,100
2023-09-05	207.83	207.90	204.12	204.12	195.85	387,900
2023-09-01	207.85	209.29	206.99	207.87	199.45	447,600
2023-08-31	208.62	209.44	206.50	206.76	198.38	692,300
2023-08-30	208.41	209.63	207.98	208.55	200.10	289,700
2023-08-29	206.55	207.69	204.90	207.63	199.22	436,100
2023-08-28	205.92	206.83	205.38	206.50	198.13	414,300
2023-08-25	206.14	206.83	203.95	205.60	197.27	493,500
2023-08-24	202.16	205.78	202.16	205.15	196.84	799,300
2023-08-23	200.61	203.97	200.61	202.77	194.55	1,055,600
2023-08-22	200.88	201.24	198.88	200.49	192.37	811,500
2023-08-21	199.46	201.30	197.90	200.92	192.78	700,900
2023-08-18	195.66	200.10	195.66	198.94	190.88	1,610,100
2023-08-17	198.06	199.22	195.51	196.40	188.44	563,300
2023-08-16	196.48	198.13	195.29	196.44	188.48	939,200
2023-08-15	200.46	201.36	196.31	196.50	188.54	844,400
2023-08-14	203.70	205.74	201.21	201.91	193.73	663,200
2023-08-11	200.14	204.11	199.60	203.87	195.61	726,300
2023-08-10	203.27	204.50	200.66	201.16	193.01	870,000
2023-08-09	203.38	205.20	201.80	202.29	194.09	963,400
2023-08-08	207.59	209.29	203.28	203.44	195.20	928,600
2023-08-07	214.88	214.88	210.57	211.60	203.03	667,500
2023-08-04	213.79	215.00	212.40	212.76	204.14	653,000
2023-08-03	212.10	216.14	211.10	213.79	205.13	615,300
2023-08-02	212.43	214.06	210.85	213.16	204.52	461,800
2023-08-01	210.98	213.88	210.17	212.60	203.99	623,900
2023-07-31	209.50	213.07	208.56	211.33	202.77	896,500
2023-07-28	212.16	213.12	206.46	209.10	200.63	1,166,300
2023-07-27	216.73	220.84	211.20	212.25	203.65	1,787,100
2023-07-26	233.00	233.74	231.27	232.93	223.49	662,600
2023-07-25	231.00	233.79	231.00	233.00	223.56	469,800
2023-07-24	234.05	234.31	231.07	232.25	222.84	538,600
2023-07-21	233.54	235.00	232.48	233.59	224.12	561,300
2023-07-20	228.07	232.26	227.60	232.11	222.70	981,000
2023-07-19	227.74	229.33	226.35	226.72	217.53	669,400
2023-07-18	228.41	229.57	226.48	228.35	219.10	590,000
2023-07-17	230.14	231.74	229.26	229.64	220.33	716,900
2023-07-14	231.61	232.20	229.42	229.87	220.56	434,300
2023-07-13	230.59	232.28	228.28	231.66	222.27	691,900
2023-07-12	236.13	236.24	231.51	231.75	222.36	533,600
2023-07-11	232.51	235.76	232.51	235.08	225.55	884,200
2023-07-10	231.49	236.23	230.60	232.95	223.51	458,300
2023-07-07	230.14	233.84	229.20	230.84	221.49	558,200
2023-07-06	231.02	231.71	228.83	231.25	221.88	518,200
2023-07-05	231.99	233.55	230.46	232.00	222.60	557,000
2023-07-03	234.82	234.98	229.08	233.48	224.02	327,900
2023-06-30	234.12	237.59	234.02	235.50	225.96	758,300
2023-06-29	233.05	233.97	232.22	232.55	223.13	606,500
2023-06-28	232.62	233.23	230.98	232.71	222.47	504,600
2023-06-27	232.34	233.69	231.90	233.09	222.84	399,800
2023-06-26	233.00	233.78	231.44	231.79	221.59	829,800
2023-06-23	234.40	235.31	231.78	232.52	222.29	983,000
2023-06-22	233.29	235.81	232.12	235.40	225.05	776,100
2023-06-21	231.87	234.11	231.08	232.72	222.48	463,600
2023-06-20	232.52	235.53	232.40	232.64	222.41	550,800
2023-06-16	235.83	235.83	233.09	235.00	224.66	1,720,400
2023-06-15	228.51	232.68	227.54	232.67	222.44	586,500

← NewerPage 14 of 79 · 4,730 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.