Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 233.05 | 235.50 | 231.26 | 231.56 | 217.31 | 1,233,500 |
| 2022-01-06 | 236.36 | 238.10 | 234.22 | 234.34 | 219.92 | 1,128,100 |
| 2022-01-05 | 239.43 | 239.65 | 236.24 | 237.01 | 222.43 | 1,070,500 |
| 2022-01-04 | 232.61 | 239.57 | 232.61 | 238.67 | 223.98 | 952,100 |
| 2022-01-03 | 237.28 | 237.95 | 234.20 | 235.57 | 221.07 | 848,600 |
| 2021-12-31 | 237.63 | 239.15 | 236.92 | 237.49 | 222.88 | 447,500 |
| 2021-12-30 | 238.30 | 239.58 | 236.95 | 237.12 | 222.53 | 677,200 |
| 2021-12-29 | 238.32 | 239.80 | 235.66 | 238.43 | 223.01 | 580,300 |
| 2021-12-28 | 239.17 | 240.51 | 238.53 | 238.72 | 223.28 | 910,800 |
| 2021-12-27 | 236.60 | 239.11 | 235.27 | 239.06 | 223.60 | 1,088,400 |
| 2021-12-23 | 237.19 | 239.12 | 235.98 | 236.46 | 221.17 | 844,200 |
| 2021-12-22 | 236.04 | 238.70 | 233.72 | 237.01 | 221.68 | 1,485,800 |
| 2021-12-21 | 234.47 | 238.42 | 232.08 | 236.25 | 220.97 | 1,624,100 |
| 2021-12-20 | 231.44 | 232.74 | 229.00 | 231.95 | 216.95 | 2,503,300 |
| 2021-12-17 | 233.00 | 235.89 | 230.47 | 232.88 | 217.82 | 2,789,500 |
| 2021-12-16 | 234.65 | 236.87 | 231.83 | 233.16 | 218.08 | 1,518,900 |
| 2021-12-15 | 231.45 | 234.84 | 228.43 | 234.65 | 219.47 | 1,412,800 |
| 2021-12-14 | 231.11 | 232.88 | 229.34 | 232.17 | 217.15 | 2,075,600 |
| 2021-12-13 | 234.00 | 234.76 | 231.55 | 231.94 | 216.94 | 884,800 |
| 2021-12-10 | 234.89 | 234.89 | 230.80 | 233.77 | 218.65 | 879,800 |
| 2021-12-09 | 234.71 | 234.71 | 231.26 | 232.35 | 217.32 | 1,023,300 |
| 2021-12-08 | 232.72 | 235.43 | 231.38 | 235.00 | 219.80 | 1,760,400 |
| 2021-12-07 | 233.67 | 235.74 | 230.58 | 231.61 | 216.63 | 1,805,700 |
| 2021-12-06 | 232.00 | 235.18 | 231.08 | 232.50 | 217.46 | 1,246,100 |
| 2021-12-03 | 233.41 | 233.93 | 228.57 | 230.84 | 215.91 | 1,581,400 |
| 2021-12-02 | 227.17 | 232.64 | 226.53 | 231.97 | 216.97 | 1,264,100 |
| 2021-12-01 | 228.01 | 231.11 | 226.27 | 227.00 | 212.32 | 2,390,700 |
| 2021-11-30 | 227.26 | 230.81 | 225.09 | 225.84 | 211.23 | 1,270,900 |
| 2021-11-29 | 230.26 | 231.84 | 226.98 | 230.39 | 215.49 | 1,539,100 |
| 2021-11-26 | 228.12 | 232.56 | 227.85 | 228.99 | 214.18 | 874,700 |
| 2021-11-24 | 234.96 | 236.79 | 232.79 | 236.13 | 220.86 | 667,700 |
| 2021-11-23 | 234.63 | 236.85 | 231.77 | 235.10 | 219.89 | 1,224,300 |
| 2021-11-22 | 230.80 | 236.68 | 230.55 | 233.44 | 218.34 | 1,000,300 |
| 2021-11-19 | 227.79 | 233.24 | 225.38 | 232.80 | 217.74 | 1,380,200 |
| 2021-11-18 | 231.15 | 232.55 | 227.08 | 228.44 | 213.66 | 867,800 |
| 2021-11-17 | 229.84 | 231.60 | 229.11 | 229.70 | 214.84 | 803,400 |
| 2021-11-16 | 229.95 | 232.60 | 229.10 | 230.72 | 215.80 | 867,400 |
| 2021-11-15 | 230.91 | 231.89 | 228.31 | 229.36 | 214.52 | 1,019,500 |
| 2021-11-12 | 231.52 | 231.92 | 229.39 | 230.91 | 215.97 | 597,900 |
| 2021-11-11 | 231.52 | 232.01 | 228.41 | 230.30 | 215.40 | 550,500 |
| 2021-11-10 | 234.17 | 236.85 | 230.67 | 231.35 | 216.39 | 1,178,400 |
| 2021-11-09 | 231.45 | 233.68 | 229.81 | 233.38 | 218.28 | 2,030,700 |
| 2021-11-08 | 231.57 | 233.86 | 230.86 | 232.70 | 217.65 | 1,798,400 |
| 2021-11-05 | 231.22 | 233.96 | 228.80 | 231.31 | 216.35 | 906,600 |
| 2021-11-04 | 233.99 | 235.58 | 230.12 | 231.06 | 216.11 | 722,500 |
| 2021-11-03 | 237.23 | 237.23 | 233.44 | 234.85 | 219.66 | 1,223,400 |
| 2021-11-02 | 238.53 | 239.62 | 235.24 | 237.04 | 221.71 | 808,200 |
| 2021-11-01 | 242.23 | 244.78 | 233.50 | 237.62 | 222.25 | 1,765,400 |
| 2021-10-29 | 246.99 | 248.81 | 239.69 | 242.28 | 226.61 | 2,288,400 |
| 2021-10-28 | 240.26 | 249.45 | 240.21 | 248.52 | 232.45 | 2,956,900 |
| 2021-10-27 | 243.27 | 244.99 | 239.54 | 240.26 | 224.72 | 1,222,400 |
| 2021-10-26 | 244.92 | 245.64 | 243.14 | 244.01 | 228.23 | 1,002,600 |
| 2021-10-25 | 248.46 | 249.22 | 244.48 | 244.81 | 228.98 | 1,016,300 |
| 2021-10-22 | 247.72 | 249.15 | 245.97 | 247.76 | 231.73 | 743,300 |
| 2021-10-21 | 243.47 | 248.00 | 241.21 | 246.87 | 230.90 | 1,014,500 |
| 2021-10-20 | 245.80 | 247.37 | 243.45 | 244.14 | 228.35 | 1,520,800 |
← NewerPage 21 of 21 · 1,256 trading days
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.