Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	232.99	234.24	232.52	232.89	216.47	912,400
2021-04-22	234.60	235.01	232.46	233.15	216.71	702,300
2021-04-21	237.46	239.47	235.03	235.74	219.12	737,900
2021-04-20	238.03	239.24	236.24	237.23	220.50	1,151,100
2021-04-19	239.91	240.95	238.00	238.01	221.23	1,187,100
2021-04-16	242.20	242.20	237.17	240.40	223.45	937,400
2021-04-15	236.48	239.57	236.48	237.98	221.20	728,600
2021-04-14	241.83	242.70	235.25	236.72	220.03	825,800
2021-04-13	241.19	245.00	241.19	241.87	224.82	979,300
2021-04-12	239.74	244.62	239.24	243.96	226.76	1,426,900
2021-04-09	237.66	240.04	236.77	239.98	223.06	595,300
2021-04-08	237.10	240.33	236.36	237.07	220.35	800,500
2021-04-07	237.37	238.87	234.98	237.83	221.06	359,200
2021-04-06	235.36	236.91	235.10	236.78	220.09	824,600
2021-04-05	234.05	235.83	234.03	235.65	219.03	560,200
2021-04-01	228.68	234.38	228.66	233.59	217.12	678,000
2021-03-31	231.84	232.23	228.48	228.88	212.74	1,070,500
2021-03-30	233.00	236.11	230.87	232.31	215.93	876,000
2021-03-29	229.23	235.55	227.22	234.60	217.40	1,283,600
2021-03-26	225.51	229.76	223.13	229.36	212.54	1,230,000
2021-03-25	224.48	225.33	221.53	224.50	208.04	1,307,400
2021-03-24	221.26	225.42	220.32	223.74	207.34	1,075,100
2021-03-23	221.44	223.67	220.28	221.49	205.25	1,142,200
2021-03-22	220.00	221.97	219.80	220.80	204.61	1,447,100
2021-03-19	221.00	221.61	218.47	220.00	203.87	1,329,300
2021-03-18	221.64	223.02	219.53	221.14	204.93	1,112,400
2021-03-17	222.00	222.89	220.36	221.68	205.43	721,600
2021-03-16	219.39	222.83	218.07	222.10	205.82	1,252,500
2021-03-15	221.98	222.91	219.15	221.35	205.12	436,700
2021-03-12	223.36	223.54	221.53	222.76	206.43	489,200
2021-03-11	223.21	224.92	221.28	222.21	205.92	739,900
2021-03-10	227.48	229.05	223.73	224.23	207.79	406,500
2021-03-09	225.23	229.09	224.60	226.38	209.78	713,800
2021-03-08	229.32	230.69	224.89	225.23	208.72	613,300
2021-03-05	224.19	228.39	221.20	228.02	211.30	873,000
2021-03-04	223.38	225.35	220.10	221.95	205.68	982,000
2021-03-03	226.14	228.12	221.05	222.65	206.33	1,276,300
2021-03-02	227.32	229.45	224.95	227.11	210.46	814,500
2021-03-01	222.10	228.00	221.27	226.72	210.10	884,500
2021-02-26	224.00	224.96	219.83	220.64	204.46	1,000,600
2021-02-25	226.46	228.26	223.41	224.27	207.83	993,000
2021-02-24	225.49	228.53	224.76	225.64	209.10	1,614,400
2021-02-23	225.17	226.84	222.44	226.08	209.50	939,400
2021-02-22	225.46	226.04	223.66	224.90	208.41	1,421,300
2021-02-19	224.47	225.97	222.99	224.98	208.48	1,367,600
2021-02-18	228.06	228.10	221.70	222.99	206.64	1,849,300
2021-02-17	226.97	230.36	226.51	229.89	213.03	357,000
2021-02-16	228.53	229.89	226.32	228.11	211.38	641,000
2021-02-12	228.86	231.40	225.91	227.42	210.75	560,300
2021-02-11	229.79	232.34	227.44	228.48	211.73	639,900
2021-02-10	228.33	231.09	225.10	225.63	209.09	594,000
2021-02-09	225.03	229.84	225.03	228.49	211.74	685,800
2021-02-08	224.64	226.02	221.27	225.70	209.15	794,200
2021-02-05	210.51	224.09	210.00	223.91	207.49	1,459,200
2021-02-04	205.91	209.54	204.54	209.30	193.95	1,455,600
2021-02-03	211.16	211.27	205.55	206.20	191.08	751,200
2021-02-02	205.70	212.77	205.70	211.12	195.64	806,400
2021-02-01	203.94	209.66	203.43	207.45	192.24	1,137,000
2021-01-29	204.67	206.39	202.04	202.94	188.06	1,243,200
2021-01-28	206.54	209.69	205.86	206.31	191.18	1,218,600

← NewerPage 24 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.