Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	203.71	205.04	201.99	202.52	186.41	999,400
2020-08-04	205.17	207.02	202.00	204.73	188.45	899,700
2020-08-03	210.73	211.62	204.08	204.65	188.38	744,200
2020-07-31	211.28	211.87	205.45	210.01	193.31	561,100
2020-07-30	209.22	211.97	207.03	211.49	194.67	394,400
2020-07-29	209.31	211.19	208.08	210.13	193.42	619,700
2020-07-28	211.31	212.82	209.32	209.94	193.24	463,300
2020-07-27	211.64	212.54	209.49	211.51	194.69	271,400
2020-07-24	212.65	213.57	210.86	211.52	194.70	413,500
2020-07-23	212.86	213.43	210.79	212.00	195.14	502,100
2020-07-22	209.99	212.68	209.35	212.51	195.61	281,600
2020-07-21	208.83	210.99	208.54	210.98	194.20	503,400
2020-07-20	207.36	209.12	207.10	207.93	191.39	620,300
2020-07-17	207.77	209.00	206.65	208.50	191.92	736,500
2020-07-16	206.02	208.07	205.38	207.49	190.99	569,600
2020-07-15	205.12	206.96	204.33	206.12	189.73	582,500
2020-07-14	202.94	205.79	202.37	203.95	187.73	594,100
2020-07-13	203.84	204.64	200.80	201.47	185.45	481,200
2020-07-10	199.76	202.69	198.49	202.33	186.24	444,300
2020-07-09	199.29	200.64	197.04	199.02	183.19	447,400
2020-07-08	196.87	199.72	196.87	199.24	183.40	468,400
2020-07-07	197.00	198.88	196.14	196.58	180.95	974,000
2020-07-06	200.00	200.44	197.07	197.48	181.78	406,200
2020-07-02	199.39	199.39	195.75	196.60	180.97	466,400
2020-07-01	196.53	198.24	194.46	195.25	179.72	450,500
2020-06-30	191.60	197.76	191.07	196.95	181.29	828,600
2020-06-29	195.04	196.35	191.69	192.93	177.59	566,100
2020-06-26	198.17	201.35	193.43	194.55	178.45	1,366,300
2020-06-25	191.81	199.93	190.92	199.31	182.82	836,700
2020-06-24	192.08	193.00	190.24	190.85	175.06	1,095,500
2020-06-23	195.42	195.91	193.75	193.98	177.93	650,300
2020-06-22	188.15	195.19	188.15	193.67	177.65	1,037,800
2020-06-19	197.73	199.60	188.44	188.85	173.22	1,780,700
2020-06-18	196.09	200.52	195.52	196.12	179.89	655,300
2020-06-17	191.54	199.33	191.54	197.35	181.02	752,600
2020-06-16	193.48	194.62	189.61	191.63	175.77	713,900
2020-06-15	181.57	190.66	181.57	189.36	173.69	477,400
2020-06-12	189.56	190.56	182.14	186.77	171.32	788,700
2020-06-11	196.44	196.44	185.32	185.75	170.38	754,800
2020-06-10	200.01	201.17	197.42	199.11	182.64	929,400
2020-06-09	202.46	204.16	199.71	201.01	184.38	694,900
2020-06-08	205.12	206.72	202.61	204.02	187.14	824,000
2020-06-05	208.13	209.93	205.82	206.81	189.70	604,500
2020-06-04	203.35	204.96	202.47	204.05	187.17	595,800
2020-06-03	201.24	208.00	201.24	204.89	187.94	698,100
2020-06-02	202.18	204.01	200.04	201.13	184.49	834,000
2020-06-01	202.82	204.05	201.31	202.46	185.71	548,300
2020-05-29	204.69	206.10	201.81	202.90	186.11	915,800
2020-05-28	207.77	208.79	202.83	205.65	188.63	560,900
2020-05-27	204.48	207.25	202.84	204.56	187.63	702,100
2020-05-26	203.68	204.30	201.43	201.65	184.97	530,700
2020-05-22	200.89	201.51	197.52	198.51	182.09	571,500
2020-05-21	201.58	202.93	199.10	200.16	183.60	956,000
2020-05-20	203.76	207.15	202.33	202.63	185.86	507,300
2020-05-19	203.62	206.21	202.91	202.99	186.19	735,200
2020-05-18	205.76	208.94	204.04	204.74	187.80	955,000
2020-05-15	201.03	201.07	198.30	200.48	183.89	1,363,900
2020-05-14	195.83	202.20	193.28	201.66	184.97	877,600
2020-05-13	199.58	201.81	196.51	197.17	180.86	840,200
2020-05-12	199.91	202.54	199.91	200.79	184.18	1,028,600

← NewerPage 27 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.