Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	227.09	229.21	225.87	228.40	218.35	606,500
2023-06-13	224.58	227.01	224.39	226.19	216.24	395,500
2023-06-12	223.40	225.83	222.64	225.15	215.25	384,200
2023-06-09	225.47	227.48	224.35	225.70	215.77	398,900
2023-06-08	223.63	226.17	223.53	226.13	216.18	383,700
2023-06-07	223.54	225.68	221.75	224.51	214.63	395,400
2023-06-06	224.15	225.15	222.87	224.23	214.37	485,800
2023-06-05	223.99	224.95	223.03	223.67	213.83	269,600
2023-06-02	221.35	224.75	221.24	224.53	214.65	391,100
2023-06-01	218.56	220.53	217.00	220.22	210.53	512,800
2023-05-31	220.13	220.70	216.78	218.85	209.22	784,200
2023-05-30	220.71	222.75	220.04	221.29	211.56	343,200
2023-05-26	219.64	222.00	219.33	221.02	211.30	344,600
2023-05-25	219.45	221.35	217.81	219.59	209.93	383,900
2023-05-24	221.25	222.23	220.28	220.62	210.92	433,400
2023-05-23	228.23	231.26	220.40	221.41	211.67	563,000
2023-05-22	229.54	231.45	227.26	229.95	219.84	361,000
2023-05-19	228.23	231.56	228.18	229.67	219.57	413,500
2023-05-18	226.12	228.13	223.74	227.50	217.49	476,100
2023-05-17	229.24	229.59	226.40	226.84	216.86	413,700
2023-05-16	229.69	229.69	226.96	227.39	217.39	323,600
2023-05-15	229.94	230.10	228.09	229.75	219.64	248,000
2023-05-12	229.87	231.49	227.62	229.30	219.21	446,900
2023-05-11	227.19	228.73	225.96	228.34	218.30	254,900
2023-05-10	229.34	229.83	226.48	228.07	218.04	216,500
2023-05-09	228.50	231.08	228.19	228.87	218.80	267,200
2023-05-08	228.24	229.44	227.76	229.20	219.12	441,100
2023-05-05	225.31	228.08	224.74	227.82	217.80	349,500
2023-05-04	225.24	226.19	222.13	224.29	214.42	493,100
2023-05-03	227.52	228.25	224.91	226.15	216.20	464,500
2023-05-02	232.01	232.28	225.71	227.49	217.48	622,700
2023-05-01	231.50	234.50	230.66	233.24	222.98	745,000
2023-04-28	224.00	231.85	223.76	231.60	221.41	1,164,400
2023-04-27	238.50	238.50	222.17	225.81	215.88	1,270,200
2023-04-26	237.81	240.42	236.62	237.77	227.31	573,100
2023-04-25	239.03	241.41	238.99	239.59	229.05	731,500
2023-04-24	241.67	241.67	239.34	240.26	229.69	376,800
2023-04-21	240.80	241.60	239.73	241.26	230.65	406,100
2023-04-20	237.24	241.53	237.24	241.49	230.87	432,800
2023-04-19	238.59	239.10	236.95	237.85	227.39	390,100
2023-04-18	239.56	239.99	238.12	238.41	227.92	514,500
2023-04-17	237.04	238.31	236.15	237.97	227.50	491,900
2023-04-14	237.24	238.22	235.25	237.46	227.02	408,300
2023-04-13	236.62	237.68	234.91	236.90	226.48	447,000
2023-04-12	236.74	239.51	236.47	237.20	226.77	591,900
2023-04-11	235.45	237.90	233.97	236.84	226.42	417,400
2023-04-10	235.09	236.54	233.02	234.77	224.44	318,500
2023-04-06	236.16	237.12	234.39	236.73	226.32	396,300
2023-04-05	232.97	237.23	232.97	236.06	225.68	419,500
2023-04-04	233.58	234.76	229.84	234.23	223.93	463,100
2023-04-03	232.21	234.21	231.75	233.35	223.09	817,900
2023-03-31	230.49	232.69	228.97	232.38	222.16	576,400
2023-03-30	231.17	231.27	228.38	229.00	218.93	496,700
2023-03-29	231.68	232.21	229.22	230.40	219.46	496,100
2023-03-28	226.42	229.48	226.01	229.39	218.50	310,600
2023-03-27	227.00	229.32	225.97	227.45	216.65	504,000
2023-03-24	223.68	226.39	223.06	226.22	215.48	561,400
2023-03-23	224.57	228.30	224.32	226.19	215.45	427,900
2023-03-22	229.26	230.84	225.77	225.91	215.19	414,100
2023-03-21	230.78	231.77	229.00	229.78	218.87	511,100

← NewerPage 15 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.