Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	239.59	242.39	239.26	239.85	227.69	385,100
2022-12-19	239.99	243.18	238.00	239.31	227.18	537,700
2022-12-16	241.15	241.80	237.10	240.56	228.36	1,543,600
2022-12-15	244.15	252.99	242.21	244.42	232.03	875,800
2022-12-14	247.18	251.10	244.43	245.63	233.18	597,200
2022-12-13	250.16	250.38	245.29	247.04	234.51	507,400
2022-12-12	245.78	245.78	243.24	245.06	232.64	568,600
2022-12-09	245.66	246.51	244.41	244.53	232.13	334,200
2022-12-08	244.76	247.13	243.47	245.75	233.29	453,300
2022-12-07	246.74	248.61	243.85	244.19	231.81	494,700
2022-12-06	246.68	247.22	245.39	246.80	234.29	515,400
2022-12-05	246.86	249.27	245.75	246.66	234.15	785,200
2022-12-02	244.07	247.90	243.73	247.56	235.01	520,100
2022-12-01	247.97	249.00	245.32	246.61	234.11	562,500
2022-11-30	236.84	247.00	236.76	246.16	233.68	910,100
2022-11-29	240.00	242.09	237.19	238.50	226.41	570,500
2022-11-28	241.73	244.14	239.37	239.57	227.42	691,900
2022-11-25	242.33	244.16	241.18	244.02	231.65	214,600
2022-11-23	238.67	242.09	238.18	241.31	229.08	451,800
2022-11-22	237.74	239.58	235.64	239.12	227.00	453,600
2022-11-21	232.37	237.06	232.32	236.93	224.92	635,000
2022-11-18	234.49	236.51	229.75	232.73	220.93	1,298,200
2022-11-17	230.73	232.87	229.28	231.50	219.76	514,800
2022-11-16	233.13	235.35	232.62	233.44	221.60	686,000
2022-11-15	234.50	236.17	231.90	233.00	221.19	582,700
2022-11-14	232.61	236.93	232.27	232.40	220.62	845,500
2022-11-11	232.12	234.59	229.95	233.89	222.03	795,700
2022-11-10	230.47	232.49	228.77	232.12	220.35	488,200
2022-11-09	224.28	226.86	222.82	223.48	212.15	380,500
2022-11-08	224.84	227.79	223.28	225.69	214.25	420,500
2022-11-07	222.00	225.62	220.42	224.69	213.30	511,700
2022-11-04	220.33	222.00	217.00	221.21	209.99	427,500
2022-11-03	218.71	222.41	217.89	217.96	206.91	442,600
2022-11-02	220.29	224.70	219.04	220.13	208.97	837,300
2022-11-01	219.09	221.95	217.61	221.20	209.98	742,400
2022-10-31	219.36	221.10	216.75	218.21	207.15	906,200
2022-10-28	210.84	221.79	210.22	221.37	210.15	735,600
2022-10-27	211.11	215.90	208.78	212.69	201.91	912,700
2022-10-26	212.91	214.97	209.70	210.95	200.25	1,041,800
2022-10-25	212.45	213.70	209.33	211.47	200.75	610,700
2022-10-24	212.02	214.94	211.97	212.15	201.39	566,100
2022-10-21	205.35	211.13	203.61	210.72	200.04	710,900
2022-10-20	208.38	208.48	205.12	205.48	195.06	435,400
2022-10-19	208.93	210.77	206.70	208.56	197.99	378,700
2022-10-18	210.50	211.20	207.16	210.33	199.67	564,500
2022-10-17	205.33	209.02	205.24	207.07	196.57	472,800
2022-10-14	209.42	210.45	201.57	202.03	191.79	787,000
2022-10-13	200.49	208.74	197.30	207.06	196.56	1,005,300
2022-10-12	202.42	203.73	200.87	201.05	190.86	494,700
2022-10-11	206.00	206.56	201.49	202.08	191.83	681,600
2022-10-10	205.28	207.03	204.89	205.92	195.48	514,800
2022-10-07	208.60	210.05	203.87	204.93	194.54	458,900
2022-10-06	211.02	212.75	210.00	210.62	199.94	375,700
2022-10-05	211.28	213.70	209.79	212.68	201.90	484,200
2022-10-04	209.08	213.50	208.02	213.11	202.31	501,200
2022-10-03	201.80	208.07	201.03	206.67	196.19	474,800
2022-09-30	203.02	204.33	200.71	200.94	190.75	560,300
2022-09-29	204.24	204.83	201.59	202.28	192.02	532,500
2022-09-28	204.55	207.76	200.64	206.91	195.64	956,200
2022-09-27	204.07	206.07	200.78	203.55	192.46	616,700

← NewerPage 17 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.