Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	237.46	239.29	235.54	238.31	224.40	474,900
2022-04-01	236.88	238.65	236.02	237.46	223.60	463,000
2022-03-31	240.59	241.63	235.88	236.22	222.43	879,800
2022-03-30	242.90	242.90	235.53	240.01	226.00	621,000
2022-03-29	239.99	244.73	239.99	243.39	228.41	548,300
2022-03-28	237.58	241.48	237.58	240.85	226.03	747,000
2022-03-25	234.87	238.38	233.89	237.99	223.35	476,100
2022-03-24	232.55	236.22	231.77	234.69	220.25	770,500
2022-03-23	232.83	234.51	231.00	231.93	217.66	495,300
2022-03-22	231.91	235.12	228.53	234.38	219.96	818,000
2022-03-21	234.81	237.00	229.71	231.35	217.11	872,700
2022-03-18	232.95	236.22	229.39	236.00	221.48	1,498,400
2022-03-17	230.93	233.28	229.42	232.86	218.53	836,300
2022-03-16	228.90	231.41	227.11	230.47	216.29	988,100
2022-03-15	222.70	229.01	221.79	228.56	214.50	870,400
2022-03-14	223.21	224.08	219.59	220.10	206.56	890,600
2022-03-11	226.01	227.62	220.37	220.73	207.15	1,219,800
2022-03-10	221.65	225.55	221.24	224.52	210.70	930,600
2022-03-09	222.05	228.14	220.01	225.06	211.21	1,151,800
2022-03-08	217.27	220.43	213.95	217.48	204.10	1,605,200
2022-03-07	220.31	220.86	215.30	217.65	204.26	1,579,500
2022-03-04	222.74	224.10	220.39	222.24	208.56	863,800
2022-03-03	225.15	227.25	222.08	224.74	210.91	1,151,900
2022-03-02	220.18	224.69	219.48	223.88	210.10	952,200
2022-03-01	222.30	224.30	217.68	218.93	205.46	1,161,500
2022-02-28	219.26	223.84	218.82	222.30	208.62	1,664,400
2022-02-25	220.28	225.58	219.97	223.63	209.87	1,167,700
2022-02-24	213.59	220.53	212.23	219.81	206.28	846,600
2022-02-23	223.77	226.16	216.81	216.82	203.48	861,900
2022-02-22	225.35	226.43	221.65	223.20	209.47	2,037,800
2022-02-18	222.48	226.76	221.43	225.61	211.73	1,072,100
2022-02-17	223.85	225.87	220.78	223.17	209.44	983,400
2022-02-16	221.89	226.51	220.30	225.79	211.90	1,313,000
2022-02-15	219.92	224.45	219.87	222.16	208.49	1,181,200
2022-02-14	220.84	222.26	217.30	218.86	205.39	1,422,900
2022-02-11	226.28	228.53	220.77	221.19	207.58	1,461,500
2022-02-10	225.71	230.62	225.50	226.58	212.64	1,262,000
2022-02-09	224.99	230.74	223.83	228.62	214.55	1,846,100
2022-02-08	225.70	229.11	217.00	225.14	211.29	2,036,500
2022-02-07	238.00	238.87	235.49	235.90	221.38	1,098,100
2022-02-04	233.21	240.34	233.21	237.86	223.22	807,100
2022-02-03	236.96	238.25	233.23	234.33	219.91	1,032,400
2022-02-02	235.85	238.61	234.50	237.86	223.22	1,145,800
2022-02-01	233.20	236.70	231.71	236.11	221.58	729,300
2022-01-31	228.75	234.73	228.69	233.96	219.56	872,700
2022-01-28	222.99	231.36	220.78	231.09	216.87	756,300
2022-01-27	227.69	228.03	220.87	222.99	209.27	1,202,100
2022-01-26	227.24	233.04	223.64	225.55	211.67	1,371,100
2022-01-25	226.16	233.04	222.17	226.65	212.70	1,462,900
2022-01-24	224.25	232.09	221.20	230.84	216.64	1,826,100
2022-01-21	229.06	231.63	224.72	225.64	211.76	1,099,300
2022-01-20	230.08	231.40	226.56	228.24	214.20	999,400
2022-01-19	227.03	230.67	224.91	226.56	212.62	1,358,300
2022-01-18	228.39	229.29	221.80	227.16	213.18	1,429,300
2022-01-14	230.35	233.37	223.82	229.12	215.02	1,676,000
2022-01-13	234.43	235.02	230.03	231.21	216.98	953,300
2022-01-12	234.34	235.00	232.48	233.77	219.39	813,500
2022-01-11	232.79	234.68	228.89	233.96	219.56	1,196,200
2022-01-10	228.78	235.94	226.40	232.62	218.31	1,124,400
2022-01-07	233.05	235.50	231.26	231.56	217.31	1,233,500

← NewerPage 20 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.