Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	242.17	244.61	239.84	243.95	228.17	970,600
2021-10-12	243.06	244.20	241.32	241.90	226.25	671,300
2021-10-11	243.17	244.47	240.49	242.66	226.96	885,900
2021-10-08	242.92	243.33	240.34	242.89	227.18	1,408,200
2021-10-07	243.22	244.62	240.66	241.50	225.88	1,729,900
2021-10-06	240.92	244.32	237.29	241.33	225.72	1,082,300
2021-10-05	237.65	244.36	237.56	243.08	227.36	1,360,500
2021-10-04	241.11	242.08	236.04	237.41	222.05	2,764,800
2021-10-01	232.84	243.42	232.37	240.93	225.35	2,518,400
2021-09-30	229.99	235.99	227.33	232.46	217.42	3,080,900
2021-09-29	224.24	230.31	224.24	228.99	214.18	1,369,100
2021-09-28	229.97	231.72	226.85	228.01	212.51	2,975,500
2021-09-27	234.46	234.46	228.91	231.58	215.84	2,261,300
2021-09-24	232.35	235.01	231.66	233.83	217.94	2,243,600
2021-09-23	233.01	235.11	232.08	233.45	217.58	3,001,500
2021-09-22	230.53	233.88	228.21	230.94	215.24	2,038,700
2021-09-21	228.60	230.10	225.94	228.91	213.35	3,108,200
2021-09-20	225.82	228.25	223.50	226.81	211.40	2,150,500
2021-09-17	232.40	234.00	229.13	230.28	214.63	3,367,100
2021-09-16	236.11	236.83	234.01	234.05	218.14	2,005,300
2021-09-15	234.66	238.75	232.54	236.75	220.66	2,013,000
2021-09-14	237.50	237.56	234.00	234.27	218.35	2,455,500
2021-09-13	237.68	238.27	234.69	236.42	220.35	2,435,700
2021-09-10	237.01	239.18	234.05	236.55	220.47	2,005,900
2021-09-09	231.00	238.16	231.00	236.00	219.96	3,891,500
2021-09-08	225.88	227.52	222.57	225.95	210.59	1,523,200
2021-09-07	229.35	229.35	225.07	227.10	211.67	1,170,800
2021-09-03	230.05	231.00	226.87	228.52	212.99	1,982,500
2021-09-02	224.25	230.46	223.93	230.06	214.42	2,958,600
2021-09-01	221.63	224.22	219.96	223.70	208.50	1,761,100
2021-08-31	215.60	222.07	215.28	220.72	205.72	2,028,100
2021-08-30	219.56	219.89	215.25	215.72	201.06	851,900
2021-08-27	214.76	220.26	214.01	219.30	204.40	1,502,000
2021-08-26	215.75	217.74	213.67	214.75	200.15	1,314,100
2021-08-25	216.31	218.52	213.88	216.37	201.66	1,942,300
2021-08-24	218.83	218.85	214.41	216.36	201.66	2,447,000
2021-08-23	219.58	221.55	217.22	217.83	203.03	2,217,300
2021-08-20	213.42	219.68	212.58	218.75	203.88	1,925,700
2021-08-19	212.36	215.75	212.23	214.32	199.75	2,291,600
2021-08-18	215.08	217.89	213.92	214.12	199.57	2,171,700
2021-08-17	218.26	218.67	214.90	216.02	201.34	1,995,400
2021-08-16	218.70	219.53	216.66	218.78	203.91	2,048,400
2021-08-13	222.80	223.49	219.17	219.24	204.34	1,535,100
2021-08-12	223.03	223.03	220.12	221.28	206.24	1,438,200
2021-08-11	218.88	222.82	218.03	222.05	206.96	1,835,100
2021-08-10	218.75	219.80	216.10	218.08	203.26	1,313,500
2021-08-09	216.53	218.64	214.35	217.84	203.03	2,366,800
2021-08-06	217.53	219.16	214.10	215.98	201.30	2,022,700
2021-08-05	210.88	217.52	210.88	217.51	202.73	2,822,300
2021-08-04	213.00	214.00	207.14	211.19	196.84	2,275,000
2021-08-03	207.25	214.52	205.32	212.94	198.47	2,529,100
2021-08-02	207.90	208.41	203.03	203.96	190.10	1,616,500
2021-07-30	205.03	206.59	201.98	206.08	192.07	2,461,900
2021-07-29	204.52	206.10	200.96	203.56	189.73	4,271,400
2021-07-28	209.03	209.60	199.78	201.60	187.90	5,071,400
2021-07-27	205.64	210.20	203.00	206.00	192.00	5,299,800
2021-07-26	215.00	215.79	204.00	206.07	192.06	7,229,000
2021-07-23	227.49	227.99	226.03	226.41	211.02	317,400
2021-07-22	224.95	227.25	224.23	226.34	210.96	708,500
2021-07-21	220.44	231.13	219.93	224.62	209.35	2,505,100

← NewerPage 22 of 79 · 4,731 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.