Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	217.02	221.43	217.02	219.70	204.77	546,600
2021-07-19	220.19	220.19	213.36	216.09	201.40	850,100
2021-07-16	222.29	224.48	221.19	222.36	207.25	607,800
2021-07-15	222.64	225.01	221.49	221.91	206.83	881,000
2021-07-14	224.00	224.00	221.23	223.05	207.89	764,600
2021-07-13	225.73	226.46	223.39	224.00	208.78	956,100
2021-07-12	226.16	227.47	223.86	225.17	209.87	720,300
2021-07-09	227.11	230.38	226.04	228.21	212.70	701,800
2021-07-08	229.22	230.70	223.41	224.15	208.92	1,834,900
2021-07-07	230.52	232.04	229.33	230.77	215.09	607,900
2021-07-06	230.83	231.84	228.86	229.95	214.32	1,261,400
2021-07-02	230.42	233.71	230.42	231.70	215.95	471,000
2021-07-01	230.25	233.55	230.10	231.00	215.30	409,600
2021-06-30	232.09	233.03	229.49	230.02	214.39	701,300
2021-06-29	231.54	234.26	231.54	232.19	216.41	608,500
2021-06-28	234.77	235.17	230.61	231.37	215.65	555,000
2021-06-25	231.86	236.67	231.86	235.50	219.49	852,100
2021-06-24	230.01	233.70	229.89	232.55	216.75	1,132,900
2021-06-23	229.22	231.76	229.22	230.15	214.51	1,034,500
2021-06-22	228.71	232.09	228.71	230.41	214.75	1,383,400
2021-06-21	226.35	230.49	224.97	230.18	214.54	1,342,900
2021-06-18	230.63	230.63	224.39	225.20	209.89	2,021,500
2021-06-17	239.40	240.62	231.43	232.19	216.41	3,293,800
2021-06-16	255.79	256.08	234.35	237.14	221.02	3,311,500
2021-06-15	255.84	258.51	254.59	255.60	238.23	1,100,000
2021-06-14	257.70	257.74	254.20	256.12	238.71	996,400
2021-06-11	257.46	259.76	256.30	257.49	239.99	754,900
2021-06-10	255.74	259.50	254.76	257.50	240.00	548,500
2021-06-09	254.11	255.64	252.89	254.51	237.21	676,700
2021-06-08	256.38	256.38	252.34	254.57	237.27	972,900
2021-06-07	260.95	260.95	256.39	256.99	239.52	696,200
2021-06-04	258.49	260.83	255.88	259.73	242.08	1,177,600
2021-06-03	258.44	261.51	257.73	258.74	241.16	1,044,400
2021-06-02	261.78	262.45	258.23	258.61	241.03	1,196,000
2021-06-01	263.25	264.02	258.33	259.77	242.12	1,236,700
2021-05-28	262.25	262.43	260.27	261.36	243.60	960,800
2021-05-27	260.53	263.20	257.72	260.99	243.25	1,577,100
2021-05-26	255.02	262.62	255.02	260.06	241.72	852,900
2021-05-25	262.94	263.48	261.18	261.59	243.15	1,391,600
2021-05-24	263.69	265.23	262.90	262.92	244.38	757,300
2021-05-21	263.49	265.61	262.40	262.81	244.28	1,282,600
2021-05-20	262.00	266.01	262.00	264.26	245.63	990,100
2021-05-19	261.84	262.63	258.32	261.86	243.40	828,600
2021-05-18	267.73	268.19	263.67	263.67	245.08	766,700
2021-05-17	264.39	266.77	264.39	266.00	247.24	838,700
2021-05-14	264.20	266.51	263.55	264.85	246.18	882,800
2021-05-13	262.20	264.82	260.12	263.14	244.59	759,200
2021-05-12	261.90	266.82	260.62	261.18	242.76	1,694,400
2021-05-11	268.36	269.30	264.13	264.25	245.62	742,800
2021-05-10	271.87	271.87	268.02	268.88	249.92	846,200
2021-05-07	265.44	271.77	265.44	270.07	251.03	1,075,300
2021-05-06	265.13	267.92	262.99	266.51	247.72	755,700
2021-05-05	262.73	264.67	261.40	263.18	244.62	527,200
2021-05-04	260.41	263.39	259.83	262.78	244.25	671,100
2021-05-03	259.31	262.33	257.47	260.99	242.59	621,700
2021-04-30	247.67	264.61	247.64	258.86	240.61	2,055,700
2021-04-29	244.56	248.30	243.17	248.13	230.63	776,000
2021-04-28	235.88	246.54	234.77	245.88	228.54	1,849,400
2021-04-27	230.00	237.50	230.00	236.25	219.59	1,674,900
2021-04-26	233.80	234.64	231.01	231.30	214.99	1,013,600

← NewerPage 23 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.