Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	207.54	210.90	203.58	205.97	190.87	1,587,200
2021-01-26	210.31	211.54	207.61	210.22	194.81	629,200
2021-01-25	205.19	210.57	205.12	209.32	193.97	829,900
2021-01-22	207.73	208.05	205.80	206.50	191.36	1,141,600
2021-01-21	210.23	212.75	208.44	208.57	193.28	928,400
2021-01-20	208.84	211.07	207.31	210.27	194.85	887,100
2021-01-19	207.01	209.16	206.08	208.50	193.21	1,007,100
2021-01-15	203.59	207.23	203.59	206.65	191.50	979,900
2021-01-14	204.54	206.09	200.91	205.50	190.43	1,049,400
2021-01-13	199.75	205.12	199.13	204.27	189.29	1,148,700
2021-01-12	198.48	202.11	197.63	199.95	185.29	1,075,400
2021-01-11	204.43	204.43	199.14	199.23	184.62	872,100
2021-01-08	206.25	207.11	202.08	203.64	188.71	925,300
2021-01-07	203.83	207.00	202.56	205.25	190.20	1,324,300
2021-01-06	203.78	205.21	200.60	203.70	188.76	1,792,300
2021-01-05	204.12	205.23	199.99	202.00	187.19	1,435,000
2021-01-04	210.68	211.71	203.00	203.70	188.76	1,654,000
2020-12-31	205.76	211.97	205.70	210.68	195.23	599,200
2020-12-30	207.53	209.60	205.40	206.14	191.03	692,200
2020-12-29	208.89	209.62	207.08	207.79	191.90	399,400
2020-12-28	212.10	214.05	207.85	207.94	192.04	934,300
2020-12-24	208.41	212.10	208.38	211.81	195.61	293,900
2020-12-23	210.34	212.67	208.01	208.82	192.85	1,233,400
2020-12-22	206.87	211.00	205.12	209.62	193.59	2,032,900
2020-12-21	204.48	208.59	200.08	207.71	191.82	2,387,100
2020-12-18	212.23	212.36	203.77	204.89	189.22	2,271,600
2020-12-17	211.82	215.40	211.82	212.23	196.00	1,996,400
2020-12-16	210.01	214.15	210.01	211.98	195.77	1,087,300
2020-12-15	207.49	211.50	204.31	210.01	193.95	807,000
2020-12-14	206.38	208.68	204.63	205.76	190.02	1,171,600
2020-12-11	204.44	208.44	203.93	204.40	188.77	784,700
2020-12-10	206.26	207.98	205.54	206.82	191.00	897,300
2020-12-09	211.41	212.99	205.87	207.57	191.69	891,200
2020-12-08	207.74	211.99	207.27	210.86	194.73	924,600
2020-12-07	213.08	216.49	208.92	209.45	193.43	741,700
2020-12-04	212.70	215.84	212.53	214.49	198.08	741,700
2020-12-03	210.69	213.95	210.04	212.82	196.54	350,600
2020-12-02	212.87	216.24	211.75	212.49	196.24	731,900
2020-12-01	211.95	214.25	211.30	214.09	197.71	704,000
2020-11-30	211.48	211.48	207.23	208.19	192.27	1,083,600
2020-11-27	208.68	211.97	207.99	209.55	193.52	564,700
2020-11-25	207.96	210.57	205.37	209.44	193.42	691,600
2020-11-24	205.51	211.71	205.25	209.00	193.01	826,500
2020-11-23	200.40	204.53	199.92	203.92	188.32	1,374,800
2020-11-20	203.50	204.86	198.60	199.40	184.15	1,091,600
2020-11-19	205.69	207.06	202.87	204.49	188.85	779,200
2020-11-18	210.68	211.32	205.69	205.70	189.97	673,800
2020-11-17	208.66	213.13	205.34	210.13	194.06	1,012,200
2020-11-16	210.00	210.91	207.70	210.61	194.50	826,100
2020-11-13	203.80	207.70	202.38	206.81	190.99	794,600
2020-11-12	201.79	203.76	200.76	202.20	186.73	502,100
2020-11-11	202.39	204.88	201.62	202.95	187.43	1,088,500
2020-11-10	196.37	202.78	195.12	202.01	186.56	673,800
2020-11-09	198.46	207.44	194.12	196.00	181.01	1,166,800
2020-11-06	188.51	193.47	185.67	192.17	177.47	373,100
2020-11-05	186.22	189.52	185.33	186.72	172.44	1,003,400
2020-11-04	180.93	187.98	179.87	184.25	170.16	1,760,100
2020-11-03	183.57	184.64	180.20	180.51	166.70	1,341,200
2020-11-02	182.72	184.34	179.31	179.57	165.84	832,600
2020-10-30	186.09	187.66	179.34	182.48	168.52	1,144,300

← NewerPage 25 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.