Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	194.20	194.20	185.73	186.25	172.00	1,053,100
2020-10-28	196.45	197.17	192.85	193.91	179.08	879,500
2020-10-27	202.85	204.99	200.25	200.44	185.11	410,500
2020-10-26	207.88	207.88	201.32	203.28	187.73	730,200
2020-10-23	210.56	210.56	207.31	209.75	193.71	342,700
2020-10-22	209.21	210.17	207.77	209.56	193.53	442,700
2020-10-21	208.85	213.03	208.81	209.37	193.36	360,600
2020-10-20	214.83	214.83	209.01	209.40	193.38	743,600
2020-10-19	216.00	217.74	212.08	212.71	196.44	921,300
2020-10-16	217.27	219.30	216.30	216.76	200.18	466,100
2020-10-15	209.99	216.68	209.99	216.62	200.05	647,900
2020-10-14	213.02	217.15	212.21	212.53	196.27	443,100
2020-10-13	216.52	219.10	212.21	212.55	196.29	549,300
2020-10-12	211.16	217.96	211.16	217.03	200.43	2,366,900
2020-10-09	211.64	213.73	211.28	211.44	195.27	680,500
2020-10-08	211.85	216.15	210.78	211.07	194.93	387,900
2020-10-07	210.47	212.77	210.15	211.12	194.97	882,400
2020-10-06	211.34	213.54	208.25	209.05	193.06	514,300
2020-10-05	210.81	212.25	208.91	210.14	194.07	1,392,600
2020-10-02	207.50	211.99	207.46	209.61	193.58	489,400
2020-10-01	209.03	210.84	207.47	210.08	194.01	698,200
2020-09-30	211.33	211.50	207.42	208.82	192.85	888,500
2020-09-29	204.83	208.60	204.83	208.09	192.17	681,800
2020-09-28	201.18	208.52	201.17	206.85	190.40	1,121,400
2020-09-25	197.44	200.53	194.71	198.67	182.87	883,700
2020-09-24	202.70	204.60	197.72	198.32	182.55	1,473,800
2020-09-23	204.23	209.54	203.88	203.99	187.77	1,111,800
2020-09-22	201.74	204.98	199.62	203.67	187.47	1,206,700
2020-09-21	201.98	203.90	200.08	202.53	186.42	1,588,500
2020-09-18	205.36	208.43	204.91	205.31	188.98	819,900
2020-09-17	204.34	207.41	202.97	205.71	189.35	872,200
2020-09-16	207.54	209.23	206.61	206.94	190.48	680,900
2020-09-15	207.46	208.38	205.86	206.25	189.85	650,200
2020-09-14	207.87	209.58	204.99	206.20	189.80	935,300
2020-09-11	207.43	208.03	204.42	206.12	189.73	628,000
2020-09-10	209.79	211.93	207.27	207.27	190.79	480,400
2020-09-09	205.02	210.91	204.94	209.19	192.55	681,300
2020-09-08	206.56	207.23	203.01	203.13	186.98	863,200
2020-09-04	211.01	211.97	205.72	208.43	191.85	645,300
2020-09-03	216.88	218.78	208.11	209.44	192.78	1,006,700
2020-09-02	207.86	216.87	207.86	216.17	198.98	752,700
2020-09-01	204.73	208.81	204.14	208.37	191.80	787,900
2020-08-31	205.73	208.00	205.26	205.53	189.19	705,500
2020-08-28	206.80	207.38	204.48	205.66	189.31	601,900
2020-08-27	202.10	206.66	201.32	205.56	189.21	616,700
2020-08-26	196.19	203.35	195.22	201.57	185.54	895,700
2020-08-25	195.96	199.48	194.30	197.26	181.57	1,344,200
2020-08-24	198.69	198.75	193.12	194.60	179.12	1,380,800
2020-08-21	202.68	202.68	197.99	198.08	182.33	854,700
2020-08-20	201.98	203.62	201.61	202.10	186.03	763,400
2020-08-19	201.00	204.71	200.68	203.30	187.13	640,200
2020-08-18	202.19	203.00	199.33	201.31	185.30	1,160,700
2020-08-17	201.04	204.55	201.04	201.67	185.63	669,100
2020-08-14	198.41	201.67	198.41	201.51	185.49	433,300
2020-08-13	193.13	199.13	193.13	198.75	182.94	542,900
2020-08-12	197.70	198.09	194.48	195.39	179.85	1,323,200
2020-08-11	198.51	198.54	195.81	196.00	180.41	1,232,100
2020-08-10	199.94	200.57	196.70	197.08	181.41	427,900
2020-08-07	198.80	200.21	197.61	199.47	183.61	682,100
2020-08-06	201.95	202.69	198.72	199.95	184.05	1,010,400

← NewerPage 26 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.