Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 287.34 | 289.08 | 284.80 | 288.37 | 287.41 | 519,900 |
| 2026-07-22 | 290.16 | 291.23 | 283.77 | 286.51 | 285.56 | 490,000 |
| 2026-07-21 | 289.56 | 293.55 | 286.56 | 288.82 | 287.86 | 405,400 |
| 2026-07-20 | 292.34 | 294.13 | 290.26 | 293.30 | 292.32 | 517,000 |
| 2026-07-17 | 297.43 | 302.00 | 292.68 | 293.43 | 292.45 | 653,600 |
| 2026-07-16 | 288.32 | 294.71 | 287.95 | 294.33 | 293.35 | 380,900 |
| 2026-07-15 | 287.51 | 290.73 | 282.81 | 285.12 | 284.17 | 501,000 |
| 2026-07-14 | 291.43 | 293.60 | 288.40 | 288.74 | 287.78 | 666,800 |
| 2026-07-13 | 292.65 | 296.80 | 291.15 | 295.55 | 294.57 | 436,300 |
| 2026-07-10 | 290.58 | 292.18 | 286.94 | 289.65 | 288.69 | 385,200 |
| 2026-07-09 | 291.00 | 293.74 | 288.00 | 289.13 | 288.17 | 512,900 |
| 2026-07-08 | 295.43 | 295.43 | 290.75 | 292.58 | 291.61 | 556,500 |
| 2026-07-07 | 292.31 | 296.20 | 290.22 | 293.90 | 292.92 | 564,500 |
| 2026-07-06 | 284.16 | 289.65 | 282.08 | 287.66 | 286.70 | 874,100 |
| 2026-07-02 | 276.75 | 286.94 | 275.72 | 286.22 | 285.27 | 585,100 |
| 2026-07-01 | 263.94 | 276.86 | 263.15 | 275.04 | 274.13 | 695,000 |
| 2026-06-30 | 261.88 | 263.15 | 258.06 | 261.37 | 260.50 | 714,500 |
| 2026-06-29 | 263.21 | 266.37 | 262.92 | 264.70 | 262.86 | 599,700 |
| 2026-06-26 | 256.33 | 266.68 | 256.33 | 265.43 | 263.59 | 859,400 |
| 2026-06-25 | 261.08 | 264.00 | 257.05 | 257.69 | 255.90 | 495,800 |
| 2026-06-24 | 258.55 | 262.79 | 257.56 | 261.50 | 259.68 | 532,800 |
| 2026-06-23 | 256.75 | 258.92 | 254.73 | 257.55 | 255.76 | 652,100 |
| 2026-06-22 | 253.85 | 256.30 | 250.24 | 252.97 | 251.21 | 763,600 |
| 2026-06-18 | 260.62 | 261.76 | 251.76 | 255.20 | 253.43 | 1,360,300 |
| 2026-06-17 | 257.64 | 263.91 | 257.20 | 260.03 | 258.23 | 995,600 |
| 2026-06-16 | 259.52 | 260.65 | 257.53 | 259.65 | 257.85 | 531,600 |
| 2026-06-15 | 262.82 | 263.41 | 256.93 | 257.85 | 256.06 | 525,100 |
| 2026-06-12 | 261.79 | 265.16 | 259.65 | 262.63 | 260.81 | 588,000 |
| 2026-06-11 | 263.89 | 264.73 | 260.64 | 260.79 | 258.98 | 577,000 |
| 2026-06-10 | 263.59 | 267.74 | 261.50 | 263.91 | 262.08 | 727,800 |
| 2026-06-09 | 256.35 | 263.29 | 254.09 | 261.16 | 259.35 | 932,200 |
| 2026-06-08 | 262.85 | 264.50 | 258.09 | 258.12 | 256.33 | 674,500 |
| 2026-06-05 | 260.58 | 264.70 | 259.72 | 263.54 | 261.71 | 663,500 |
| 2026-06-04 | 255.15 | 261.19 | 255.15 | 258.59 | 256.80 | 704,900 |
| 2026-06-03 | 254.38 | 256.00 | 249.17 | 250.98 | 249.24 | 787,200 |
| 2026-06-02 | 256.18 | 257.54 | 252.40 | 256.41 | 254.63 | 664,000 |
| 2026-06-01 | 248.54 | 257.62 | 248.54 | 257.04 | 255.26 | 681,500 |
| 2026-05-29 | 250.74 | 253.08 | 248.97 | 249.67 | 247.94 | 880,500 |
| 2026-05-28 | 252.77 | 255.74 | 251.21 | 252.01 | 250.26 | 701,400 |
| 2026-05-27 | 255.35 | 260.96 | 251.75 | 254.04 | 252.28 | 615,900 |
| 2026-05-26 | 256.42 | 259.43 | 255.56 | 256.35 | 254.57 | 506,800 |
| 2026-05-22 | 256.98 | 259.25 | 255.68 | 257.40 | 255.61 | 489,600 |
| 2026-05-21 | 251.97 | 258.48 | 249.85 | 258.23 | 256.44 | 581,800 |
| 2026-05-20 | 252.66 | 254.95 | 249.34 | 254.05 | 252.29 | 629,600 |
| 2026-05-19 | 257.58 | 261.48 | 253.45 | 254.20 | 252.44 | 791,100 |
| 2026-05-18 | 248.96 | 258.69 | 248.96 | 256.86 | 255.08 | 839,800 |
| 2026-05-15 | 248.62 | 251.93 | 247.72 | 248.38 | 246.66 | 1,112,300 |
| 2026-05-14 | 242.73 | 248.76 | 240.61 | 247.64 | 245.92 | 1,002,100 |
| 2026-05-13 | 248.13 | 250.51 | 240.63 | 242.12 | 240.44 | 1,059,400 |
| 2026-05-12 | 249.89 | 254.47 | 248.37 | 251.44 | 249.69 | 876,900 |
| 2026-05-11 | 255.28 | 257.20 | 249.31 | 249.72 | 247.99 | 862,100 |
| 2026-05-08 | 257.22 | 258.27 | 253.55 | 256.36 | 254.58 | 1,066,400 |
| 2026-05-07 | 252.41 | 259.14 | 251.56 | 258.07 | 256.28 | 1,019,100 |
| 2026-05-06 | 264.79 | 266.49 | 252.31 | 252.41 | 250.66 | 1,273,100 |
| 2026-05-05 | 260.00 | 261.95 | 258.13 | 259.47 | 257.67 | 1,048,100 |
| 2026-05-04 | 253.67 | 260.25 | 252.75 | 260.02 | 258.22 | 1,123,100 |
| 2026-05-01 | 263.00 | 266.53 | 254.55 | 256.34 | 254.56 | 1,538,500 |
| 2026-04-30 | 259.59 | 267.60 | 246.61 | 256.20 | 254.42 | 1,923,300 |
| 2026-04-29 | 290.30 | 291.62 | 286.75 | 290.11 | 288.10 | 892,900 |
| 2026-04-28 | 291.33 | 293.54 | 288.12 | 290.88 | 288.86 | 703,000 |
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.