Willis Towers Watson PLC historical data

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

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

← NewerPage 2 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.