Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	198.25	199.41	196.52	197.39	186.64	524,400
2022-06-29	198.85	200.53	196.66	199.87	188.98	488,900
2022-06-28	205.06	208.16	198.57	198.97	187.36	756,600
2022-06-27	204.73	206.31	203.57	204.69	192.74	714,200
2022-06-24	199.86	205.61	199.66	204.95	192.99	1,593,700
2022-06-23	198.58	198.74	195.81	197.88	186.33	442,800
2022-06-22	193.71	198.90	193.71	197.26	185.75	1,071,800
2022-06-21	197.23	197.71	192.69	196.20	184.75	1,104,800
2022-06-17	192.95	195.09	190.52	193.93	182.61	3,387,900
2022-06-16	192.01	192.01	187.89	190.83	179.69	1,087,100
2022-06-15	197.14	198.22	190.84	194.81	183.44	890,900
2022-06-14	195.82	197.95	193.83	194.87	183.50	545,100
2022-06-13	195.55	199.90	193.54	195.21	183.82	851,900
2022-06-10	199.69	200.95	197.17	199.50	187.86	626,100
2022-06-09	206.36	206.41	202.04	202.18	190.38	457,900
2022-06-08	209.32	209.97	206.05	206.40	194.35	533,400
2022-06-07	207.44	211.43	205.67	209.84	197.59	484,500
2022-06-06	208.25	210.72	206.16	208.27	196.12	538,800
2022-06-03	211.64	211.98	206.34	206.63	194.57	471,300
2022-06-02	208.63	213.80	206.87	213.65	201.18	614,200
2022-06-01	210.67	212.31	205.31	208.47	196.30	635,900
2022-05-31	212.44	213.40	209.76	211.07	198.75	955,400
2022-05-27	208.58	214.88	208.58	214.84	202.30	531,600
2022-05-26	202.48	209.38	202.48	208.11	195.96	617,700
2022-05-25	203.57	204.76	200.49	202.08	190.29	908,600
2022-05-24	203.21	204.46	200.16	203.17	191.31	696,600
2022-05-23	200.43	205.00	198.26	204.03	192.12	691,200
2022-05-20	201.58	203.18	192.99	198.48	186.90	877,600
2022-05-19	201.71	203.42	199.00	200.31	188.62	597,400
2022-05-18	205.47	206.17	201.97	202.92	191.08	786,000
2022-05-17	206.34	208.84	204.25	207.21	195.12	386,400
2022-05-16	205.43	205.93	202.60	204.25	192.33	442,700
2022-05-13	203.67	207.52	201.75	205.83	193.82	818,900
2022-05-12	201.10	203.27	197.30	201.36	189.61	819,800
2022-05-11	205.67	210.63	201.15	201.64	189.87	590,700
2022-05-10	209.28	210.02	203.38	206.35	194.31	828,000
2022-05-09	212.17	212.54	207.00	207.77	195.64	743,800
2022-05-06	214.78	214.78	210.24	212.50	200.10	625,200
2022-05-05	217.32	219.52	213.62	216.13	203.52	743,400
2022-05-04	213.31	220.64	211.57	220.15	207.30	612,800
2022-05-03	213.07	218.17	210.47	213.99	201.50	921,100
2022-05-02	213.82	216.03	207.53	211.48	199.14	1,384,500
2022-04-29	228.11	228.11	214.14	214.86	202.32	1,422,000
2022-04-28	242.59	242.59	222.60	228.90	215.54	1,483,500
2022-04-27	235.16	236.84	231.79	232.94	219.35	1,543,000
2022-04-26	239.36	240.26	234.73	235.16	221.44	1,095,200
2022-04-25	237.14	242.58	233.54	241.06	226.99	1,217,300
2022-04-22	241.52	242.47	237.07	237.39	223.54	950,200
2022-04-21	240.99	244.13	240.99	242.73	228.56	782,700
2022-04-20	236.77	240.26	236.49	239.88	225.88	911,100
2022-04-19	233.16	236.10	232.87	235.20	221.47	702,200
2022-04-18	232.96	235.66	232.21	233.21	219.60	277,300
2022-04-14	234.09	236.18	232.87	234.15	220.48	392,900
2022-04-13	231.58	234.08	229.74	233.88	220.23	742,100
2022-04-12	239.08	241.00	231.84	232.46	218.89	725,100
2022-04-11	239.69	241.00	237.63	238.28	224.37	535,000
2022-04-08	239.41	242.24	236.14	241.05	226.98	624,100
2022-04-07	238.83	241.18	236.72	240.41	226.38	542,000
2022-04-06	238.55	242.23	236.66	239.45	225.48	782,700
2022-04-05	237.26	243.04	235.55	239.46	225.49	922,700

← NewerPage 19 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.