Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	200.62	205.12	200.10	203.52	192.44	920,200
2022-09-23	202.78	206.66	197.37	200.34	189.43	701,700
2022-09-22	205.00	205.27	201.14	203.40	192.32	459,900
2022-09-21	209.19	213.41	205.00	205.02	193.85	515,500
2022-09-20	206.36	209.82	202.32	208.35	197.00	974,600
2022-09-19	205.64	209.09	204.24	208.76	197.39	568,300
2022-09-16	207.65	207.65	203.87	206.00	194.78	1,114,300
2022-09-15	207.00	209.01	205.92	206.75	195.49	607,200
2022-09-14	206.97	207.49	205.07	207.00	195.73	560,300
2022-09-13	210.92	211.86	205.50	206.29	195.05	513,200
2022-09-12	213.87	216.01	213.67	215.04	203.33	530,100
2022-09-09	211.98	214.35	211.05	213.80	202.16	305,100
2022-09-08	208.51	211.83	207.50	211.24	199.74	439,100
2022-09-07	206.27	210.36	205.24	210.25	198.80	436,700
2022-09-06	204.98	206.82	202.94	204.92	193.76	465,400
2022-09-02	208.36	210.46	204.30	204.75	193.60	656,700
2022-09-01	206.26	207.24	203.45	207.09	195.81	483,000
2022-08-31	207.33	208.59	205.41	206.83	195.57	1,108,400
2022-08-30	207.20	207.20	204.08	206.30	195.06	432,600
2022-08-29	207.33	208.51	204.90	206.39	195.15	486,200
2022-08-26	213.52	213.52	207.71	207.81	196.49	899,700
2022-08-25	210.27	213.19	209.24	213.06	201.46	291,300
2022-08-24	208.49	210.28	207.66	209.74	198.32	378,900
2022-08-23	210.91	211.79	208.79	208.94	197.56	274,300
2022-08-22	214.64	214.77	211.40	211.62	200.09	622,700
2022-08-19	220.70	221.43	216.25	216.26	204.48	459,600
2022-08-18	219.87	220.93	218.03	220.77	208.75	321,800
2022-08-17	217.68	220.00	216.95	219.07	207.14	358,900
2022-08-16	219.69	221.00	218.22	219.46	207.51	437,400
2022-08-15	219.36	220.83	216.61	219.81	207.84	526,900
2022-08-12	218.34	219.82	216.29	219.80	207.83	388,400
2022-08-11	215.99	217.52	212.38	216.45	204.66	620,500
2022-08-10	214.79	215.56	213.16	215.37	203.64	520,300
2022-08-09	211.09	212.88	208.97	211.36	199.85	599,200
2022-08-08	210.50	212.41	208.98	210.68	199.21	546,800
2022-08-05	208.73	210.91	208.37	208.81	197.44	373,000
2022-08-04	208.92	210.15	207.78	210.09	198.65	464,200
2022-08-03	205.80	208.77	205.74	208.32	196.97	461,700
2022-08-02	204.03	208.25	202.79	205.52	194.33	699,800
2022-08-01	204.37	206.24	203.47	203.82	192.72	802,500
2022-07-29	204.27	209.50	204.25	206.94	195.67	921,400
2022-07-28	199.88	204.95	197.47	204.63	193.49	950,000
2022-07-27	201.11	203.83	200.07	203.19	192.12	576,800
2022-07-26	201.57	202.53	199.88	200.77	189.84	524,300
2022-07-25	202.65	204.95	200.21	201.58	190.60	625,500
2022-07-22	203.36	203.73	200.35	202.18	191.17	504,100
2022-07-21	200.30	202.67	199.40	201.91	190.91	358,700
2022-07-20	198.93	201.53	197.52	199.84	188.96	624,400
2022-07-19	194.96	198.66	193.35	198.47	187.66	559,100
2022-07-18	195.50	197.67	191.06	191.64	181.20	376,100
2022-07-15	196.33	197.66	194.69	194.90	184.29	589,700
2022-07-14	190.84	193.33	188.99	193.24	182.72	617,000
2022-07-13	194.11	196.25	193.02	193.72	183.17	495,800
2022-07-12	198.98	201.09	196.43	196.84	186.12	518,100
2022-07-11	199.11	201.32	198.49	199.24	188.39	441,000
2022-07-08	201.20	204.32	199.59	201.27	190.31	664,300
2022-07-07	204.41	204.76	199.91	201.31	190.35	857,100
2022-07-06	201.36	204.65	199.89	202.13	191.12	573,200
2022-07-05	197.68	201.12	196.20	200.82	189.88	386,700
2022-07-01	197.30	199.80	196.46	199.44	188.58	584,300

← NewerPage 18 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.