Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	224.24	228.10	222.94	227.60	216.80	536,800
2023-03-17	227.60	227.60	223.06	223.34	212.74	1,331,500
2023-03-16	218.80	228.86	217.57	228.45	217.61	526,300
2023-03-15	222.25	223.60	217.84	219.72	209.29	624,400
2023-03-14	229.81	231.90	225.51	227.60	216.80	638,900
2023-03-13	229.49	230.49	225.01	227.49	216.69	509,400
2023-03-10	232.92	233.39	229.15	230.91	219.95	512,100
2023-03-09	239.50	239.68	234.04	234.51	223.38	607,500
2023-03-08	237.55	241.96	236.44	239.08	227.73	621,300
2023-03-07	238.14	239.98	236.85	237.79	226.50	681,600
2023-03-06	241.62	241.99	237.51	239.01	227.66	701,100
2023-03-03	237.73	241.51	235.97	240.85	229.42	1,108,900
2023-03-02	230.59	237.64	230.07	237.62	226.34	1,347,800
2023-03-01	232.88	235.13	231.10	232.39	221.36	544,400
2023-02-28	236.24	237.23	233.71	234.36	223.23	517,800
2023-02-27	240.65	241.90	235.82	236.62	225.39	370,200
2023-02-24	235.10	236.24	233.78	234.70	223.56	427,400
2023-02-23	236.89	238.45	234.75	237.20	225.94	215,000
2023-02-22	237.54	238.94	234.80	236.55	225.32	417,200
2023-02-21	240.85	242.14	236.40	237.13	225.87	498,000
2023-02-17	241.50	242.69	240.34	240.89	229.45	426,600
2023-02-16	240.02	242.86	239.44	242.36	230.86	265,700
2023-02-15	240.62	243.03	240.08	242.41	230.90	311,700
2023-02-14	247.55	247.80	240.58	241.48	230.02	546,200
2023-02-13	244.73	248.01	242.95	247.72	235.96	520,000
2023-02-10	238.42	245.23	238.18	244.70	233.08	644,100
2023-02-09	257.00	258.93	238.51	238.97	227.63	1,543,200
2023-02-08	254.00	258.09	253.09	257.12	244.91	820,600
2023-02-07	253.01	256.56	251.73	256.18	244.02	548,500
2023-02-06	251.98	253.89	250.03	253.73	241.69	372,800
2023-02-03	252.82	254.38	250.86	252.39	240.41	576,700
2023-02-02	255.00	256.80	250.95	254.76	242.67	408,200
2023-02-01	251.55	255.19	249.25	253.23	241.21	391,900
2023-01-31	250.88	254.43	249.46	254.19	242.12	575,800
2023-01-30	250.52	252.33	249.32	249.81	237.95	405,300
2023-01-27	252.57	252.74	250.17	250.61	238.71	397,500
2023-01-26	254.49	255.00	252.58	253.50	241.47	403,100
2023-01-25	251.21	253.84	250.57	253.57	241.53	478,100
2023-01-24	253.74	254.68	252.18	252.74	240.74	456,600
2023-01-23	252.99	255.07	251.53	253.60	241.56	426,100
2023-01-20	252.16	253.74	249.64	253.05	241.04	481,300
2023-01-19	249.53	252.77	249.38	251.72	239.77	443,600
2023-01-18	254.12	254.49	250.68	251.29	239.36	446,100
2023-01-17	255.14	255.97	251.17	252.20	240.23	501,300
2023-01-13	252.56	254.84	251.49	254.65	242.56	331,000
2023-01-12	257.02	257.85	254.02	254.73	242.64	472,100
2023-01-11	253.44	257.53	252.33	257.18	244.97	409,800
2023-01-10	254.76	255.22	251.15	253.38	241.35	465,300
2023-01-09	253.94	258.43	252.94	255.06	242.95	548,300
2023-01-06	249.25	254.78	248.02	253.43	241.40	610,800
2023-01-05	246.03	247.25	244.80	246.44	234.74	328,600
2023-01-04	247.05	248.21	244.77	246.49	234.79	547,200
2023-01-03	244.98	246.04	242.39	245.18	233.54	591,300
2022-12-30	243.41	245.27	241.80	244.58	232.97	221,200
2022-12-29	241.90	245.97	240.36	245.24	233.60	245,500
2022-12-28	244.98	246.29	241.73	241.74	229.48	257,200
2022-12-27	245.50	246.86	243.63	244.58	232.18	248,500
2022-12-23	242.63	244.70	241.09	244.39	232.00	251,400
2022-12-22	242.16	243.05	239.47	242.30	230.02	360,900
2022-12-21	240.67	244.30	240.67	243.60	231.25	423,600

← NewerPage 16 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.