Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	287.73	294.38	286.35	289.34	287.33	714,400
2026-04-24	286.62	289.31	283.05	287.73	285.73	556,700
2026-04-23	292.04	293.16	288.03	290.89	288.87	474,000
2026-04-22	297.22	297.29	287.94	291.40	289.38	476,600
2026-04-21	295.87	300.19	295.87	297.84	295.77	514,100
2026-04-20	297.64	300.98	295.79	296.56	294.50	608,100
2026-04-17	295.69	298.26	294.89	297.64	295.57	631,300
2026-04-16	291.12	298.15	290.44	295.83	293.78	587,700
2026-04-15	288.62	294.54	287.88	292.15	290.12	672,800
2026-04-14	287.11	290.22	284.82	288.48	286.48	524,200
2026-04-13	279.62	288.22	278.11	287.94	285.94	813,300
2026-04-10	286.24	286.37	273.59	280.14	278.20	921,300
2026-04-09	288.78	290.93	286.79	287.86	285.86	635,600
2026-04-08	286.99	292.00	284.85	290.82	288.80	574,200
2026-04-07	289.69	289.69	284.38	285.24	283.26	525,600
2026-04-06	286.56	292.05	286.56	291.03	289.01	363,000
2026-04-02	287.09	294.28	285.91	288.64	286.64	428,200
2026-04-01	288.16	292.87	287.42	287.53	285.53	586,800
2026-03-31	289.83	292.81	285.65	290.70	288.68	482,600
2026-03-30	283.37	290.44	283.20	289.72	286.76	475,600
2026-03-27	286.79	286.79	280.77	282.18	279.29	559,200
2026-03-26	289.51	293.77	285.88	286.80	283.87	406,200
2026-03-25	294.84	295.79	287.62	289.51	286.55	542,300
2026-03-24	291.10	295.13	290.85	293.36	290.36	500,400
2026-03-23	296.59	297.60	290.89	293.43	290.43	461,000
2026-03-20	286.90	293.91	286.86	291.25	288.27	943,100
2026-03-19	288.25	290.75	284.49	287.22	284.28	502,000
2026-03-18	287.63	289.48	285.11	287.39	284.45	409,200
2026-03-17	294.28	297.17	289.42	289.86	286.89	547,000
2026-03-16	289.41	293.24	288.70	291.47	288.49	357,300
2026-03-13	289.28	292.64	287.09	289.54	286.58	369,300
2026-03-12	288.00	293.01	285.97	286.63	283.70	608,900
2026-03-11	291.13	292.67	287.12	289.90	286.93	615,100
2026-03-10	294.67	295.16	289.12	289.26	286.30	569,000
2026-03-09	302.94	302.94	290.00	294.67	291.65	742,300
2026-03-06	297.97	303.86	295.07	302.94	299.84	521,000
2026-03-05	302.00	306.06	300.18	300.52	297.45	843,800
2026-03-04	303.07	304.86	299.63	304.49	301.37	540,300
2026-03-03	298.56	305.07	297.77	303.07	299.97	530,700
2026-03-02	305.10	307.24	302.55	304.12	301.01	785,200
2026-02-27	308.01	310.02	302.51	305.17	302.05	1,175,900
2026-02-26	298.00	308.54	296.90	308.29	305.14	796,700
2026-02-25	292.40	297.68	291.02	296.84	293.80	900,400
2026-02-24	290.52	294.91	289.21	291.27	288.29	715,700
2026-02-23	301.81	303.98	290.90	291.52	288.54	890,900
2026-02-20	301.96	306.41	298.70	301.81	298.72	828,100
2026-02-19	300.73	304.25	296.42	301.01	297.93	1,044,000
2026-02-18	295.95	302.40	295.95	301.92	298.83	1,121,200
2026-02-17	292.51	297.37	288.77	295.50	292.48	1,174,200
2026-02-13	283.00	291.81	281.44	287.74	284.80	1,864,300
2026-02-12	281.27	291.57	275.60	282.98	280.08	2,777,300
2026-02-11	287.53	290.29	277.54	280.09	277.22	2,248,200
2026-02-10	289.89	295.01	284.27	289.77	286.81	2,089,000
2026-02-09	327.61	330.67	283.60	290.09	287.12	2,082,200
2026-02-06	331.98	334.01	327.85	330.04	326.66	566,400
2026-02-05	339.29	342.71	326.27	327.32	323.97	1,017,500
2026-02-04	337.74	344.99	335.26	339.74	336.26	1,539,700
2026-02-03	327.23	337.63	324.00	335.10	331.67	1,694,500
2026-02-02	321.05	322.08	314.80	316.61	313.37	840,700
2026-01-30	315.42	317.76	314.03	317.47	314.22	670,200

← NewerPage 3 of 79 · 4,728 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.