Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	188.98	189.25	187.36	187.85	171.05	466,900
2019-11-15	190.70	190.70	188.08	188.95	172.06	567,700
2019-11-14	187.03	190.12	186.29	189.75	172.78	636,700
2019-11-13	186.82	188.29	185.45	187.62	170.84	416,200
2019-11-12	186.89	187.51	185.78	187.22	170.48	501,200
2019-11-11	183.99	186.92	183.21	186.58	169.90	368,900
2019-11-08	185.04	185.79	183.66	185.10	168.55	474,500
2019-11-07	187.06	188.23	184.74	184.99	168.45	491,000
2019-11-06	185.52	187.06	185.00	186.67	169.98	674,200
2019-11-05	186.59	187.79	183.79	185.01	168.47	562,000
2019-11-04	189.88	190.00	185.70	186.83	170.12	498,400
2019-11-01	187.34	190.25	186.75	188.99	172.09	663,200
2019-10-31	185.72	190.81	182.77	186.90	170.19	1,407,000
2019-10-30	185.79	190.25	185.47	190.24	173.23	656,200
2019-10-29	182.65	186.38	182.65	185.65	169.05	647,800
2019-10-28	185.88	185.88	183.05	183.38	166.98	537,300
2019-10-25	187.23	188.60	184.32	184.98	168.44	489,400
2019-10-24	185.35	187.49	183.27	187.34	170.59	463,500
2019-10-23	188.26	189.37	184.44	184.77	168.25	542,800
2019-10-22	190.04	191.29	188.49	188.78	171.90	523,400
2019-10-21	189.21	190.25	187.72	190.05	173.06	533,200
2019-10-18	187.89	188.12	186.67	187.77	170.98	619,700
2019-10-17	188.77	189.95	187.75	187.89	171.09	548,000
2019-10-16	187.46	189.04	186.48	188.59	171.73	438,800
2019-10-15	187.90	189.23	187.76	188.00	171.19	364,000
2019-10-14	188.08	192.02	187.30	187.64	170.86	605,300
2019-10-11	189.78	191.69	187.93	188.10	171.28	645,300
2019-10-10	186.81	189.11	185.54	187.69	170.91	448,000
2019-10-09	185.83	186.88	183.66	186.20	169.55	488,000
2019-10-08	186.09	186.69	177.60	184.36	167.88	570,800
2019-10-07	187.82	188.73	186.61	187.59	170.82	456,700
2019-10-04	185.05	189.44	185.05	188.65	171.78	578,500
2019-10-03	184.47	185.96	182.22	184.99	168.45	437,300
2019-10-02	187.37	187.62	182.85	184.21	167.74	773,400
2019-10-01	194.34	197.71	187.74	187.93	171.13	542,000
2019-09-30	193.99	197.00	192.37	192.97	175.72	526,100
2019-09-27	197.82	198.02	192.66	192.70	175.47	546,300
2019-09-26	196.41	198.58	195.20	198.02	179.72	448,200
2019-09-25	196.80	197.45	196.02	196.80	178.62	448,000
2019-09-24	198.14	199.59	196.02	197.30	179.07	627,700
2019-09-23	195.42	197.75	195.02	197.40	179.16	394,400
2019-09-20	197.63	199.21	195.00	196.37	178.22	730,500
2019-09-19	198.15	199.87	197.85	198.20	179.89	325,200
2019-09-18	198.38	198.91	195.55	198.69	180.33	445,500
2019-09-17	194.87	199.30	194.87	198.64	180.29	669,700
2019-09-16	192.98	195.16	192.76	195.01	176.99	389,000
2019-09-13	195.15	196.90	193.35	194.70	176.71	401,300
2019-09-12	192.48	195.51	192.48	194.69	176.70	418,600
2019-09-11	191.42	192.50	190.15	191.74	174.02	462,600
2019-09-10	195.63	195.63	186.89	189.69	172.16	726,800
2019-09-09	198.35	198.99	195.22	195.53	177.46	486,500
2019-09-06	198.23	198.95	197.23	197.75	179.48	369,400
2019-09-05	199.06	199.64	196.97	197.69	179.42	343,300
2019-09-04	194.28	197.01	194.28	196.52	178.36	461,100
2019-09-03	197.30	197.98	194.72	195.66	177.58	496,100
2019-08-30	196.66	198.48	196.42	197.97	179.68	648,000
2019-08-29	194.18	195.78	193.39	195.50	177.44	368,100
2019-08-28	190.74	192.69	184.71	192.31	174.54	432,500
2019-08-27	193.09	193.59	190.89	191.26	173.59	357,900
2019-08-26	190.74	192.06	189.32	192.00	174.26	365,000

← NewerPage 30 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.