Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	199.91	202.54	199.91	200.79	184.18	1,028,600
2020-05-11	196.04	202.07	196.04	200.00	183.45	868,600
2020-05-08	195.29	197.40	193.13	197.35	181.02	455,900
2020-05-07	186.15	193.70	186.15	193.15	177.17	659,600
2020-05-06	190.13	191.86	183.05	183.64	168.45	529,600
2020-05-05	184.02	190.79	184.02	189.86	174.15	520,600
2020-05-04	181.01	184.41	181.01	183.54	168.35	756,300
2020-05-01	174.15	186.55	174.15	183.34	168.17	968,900
2020-04-30	174.57	179.42	173.06	178.29	163.54	1,235,700
2020-04-29	176.80	179.06	174.40	175.26	160.76	3,863,400
2020-04-28	178.27	178.78	174.46	174.93	160.46	1,198,800
2020-04-27	179.06	180.42	174.75	175.99	161.43	873,600
2020-04-24	177.28	179.65	175.64	177.22	162.56	1,441,400
2020-04-23	184.90	184.90	175.61	177.00	162.35	1,938,800
2020-04-22	184.87	186.66	181.82	185.86	170.48	612,900
2020-04-21	182.85	186.90	181.58	182.50	167.40	961,200
2020-04-20	192.83	192.83	186.95	188.89	173.26	1,486,900
2020-04-17	192.45	196.59	191.68	195.39	179.22	847,100
2020-04-16	186.44	190.82	183.67	189.19	173.54	1,009,200
2020-04-15	190.83	194.23	184.16	185.65	170.29	1,078,100
2020-04-14	192.12	197.10	190.05	197.00	180.70	1,107,200
2020-04-13	193.88	195.64	187.48	189.70	174.00	802,600
2020-04-09	191.07	196.85	189.18	196.02	179.80	812,800
2020-04-08	179.63	193.31	177.99	190.05	174.33	1,376,400
2020-04-07	180.04	182.30	176.02	178.69	163.91	1,126,700
2020-04-06	164.14	176.96	162.58	175.36	160.85	1,296,100
2020-04-03	157.50	159.76	153.13	157.09	144.09	1,351,600
2020-04-02	153.29	162.38	153.16	158.41	145.30	1,053,600
2020-04-01	162.13	166.70	154.26	156.19	143.27	1,149,200
2020-03-31	169.73	172.38	165.65	169.85	155.80	1,301,600
2020-03-30	168.83	174.56	165.51	172.95	158.64	1,393,900
2020-03-27	159.91	172.87	157.66	167.21	152.75	1,292,200
2020-03-26	163.98	169.35	161.52	165.50	151.19	2,648,200
2020-03-25	169.22	169.65	161.85	163.76	149.60	2,078,000
2020-03-24	153.45	172.08	153.45	169.85	155.16	1,832,200
2020-03-23	152.18	156.16	143.34	147.56	134.80	1,673,400
2020-03-20	149.27	157.99	148.16	152.63	139.43	1,713,000
2020-03-19	156.97	158.28	146.03	152.59	139.40	1,416,300
2020-03-18	165.04	165.04	145.93	157.15	143.56	1,358,700
2020-03-17	168.01	181.05	168.00	173.12	158.15	2,651,700
2020-03-16	167.23	174.70	155.56	164.01	149.83	1,643,900
2020-03-13	177.72	182.51	169.92	180.04	164.47	1,989,400
2020-03-12	177.58	184.32	165.42	172.80	157.86	2,169,100
2020-03-11	182.22	195.11	178.01	188.25	171.97	2,973,000
2020-03-10	187.95	192.89	182.22	187.67	171.44	2,639,100
2020-03-09	200.91	208.64	178.44	184.74	168.77	4,032,000
2020-03-06	194.95	200.74	192.34	199.71	182.44	893,300
2020-03-05	201.35	204.38	199.92	201.77	184.32	1,096,800
2020-03-04	200.20	207.14	199.30	206.55	188.69	1,143,400
2020-03-03	197.94	200.92	194.51	197.16	180.11	1,012,000
2020-03-02	189.71	199.85	189.04	199.54	182.29	1,009,900
2020-02-28	189.92	191.18	184.35	189.25	172.89	1,792,400
2020-02-27	202.95	205.99	194.53	194.53	177.71	966,600
2020-02-26	204.54	206.48	202.81	204.44	186.76	880,600
2020-02-25	206.14	206.86	202.31	202.64	185.12	768,000
2020-02-24	206.36	207.88	204.82	205.54	187.77	675,100
2020-02-21	208.50	208.97	206.30	208.44	190.42	790,100
2020-02-20	211.46	213.27	208.67	209.50	191.38	485,000
2020-02-19	213.39	213.65	211.69	211.76	193.45	390,500
2020-02-18	214.02	214.21	211.57	212.69	194.30	428,500

← NewerPage 28 of 79 · 4,732 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.