Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 316.62 | 321.23 | 314.54 | 316.25 | 313.01 | 875,900 |
| 2026-01-28 | 312.72 | 316.04 | 312.07 | 314.33 | 311.11 | 343,600 |
| 2026-01-27 | 320.22 | 321.06 | 311.84 | 314.32 | 311.10 | 753,900 |
| 2026-01-26 | 324.02 | 327.00 | 321.08 | 322.00 | 318.71 | 326,600 |
| 2026-01-23 | 321.07 | 323.06 | 320.41 | 322.81 | 319.51 | 348,000 |
| 2026-01-22 | 318.41 | 322.50 | 317.46 | 322.47 | 319.17 | 368,800 |
| 2026-01-21 | 322.67 | 328.84 | 317.15 | 319.02 | 315.76 | 621,500 |
| 2026-01-20 | 327.43 | 329.99 | 321.54 | 321.79 | 318.50 | 385,600 |
| 2026-01-16 | 328.18 | 330.22 | 325.52 | 329.41 | 326.04 | 505,100 |
| 2026-01-15 | 329.06 | 329.67 | 326.49 | 328.49 | 325.13 | 487,900 |
| 2026-01-14 | 328.20 | 331.01 | 326.41 | 328.19 | 324.83 | 498,500 |
| 2026-01-13 | 329.84 | 329.84 | 323.03 | 327.42 | 324.07 | 535,100 |
| 2026-01-12 | 329.73 | 332.28 | 326.64 | 329.45 | 326.08 | 450,800 |
| 2026-01-09 | 332.42 | 334.23 | 328.53 | 330.26 | 326.88 | 359,000 |
| 2026-01-08 | 332.47 | 338.70 | 331.29 | 333.14 | 329.73 | 480,500 |
| 2026-01-07 | 335.50 | 335.50 | 330.10 | 331.38 | 327.99 | 439,300 |
| 2026-01-06 | 334.09 | 337.06 | 330.61 | 336.10 | 332.66 | 497,900 |
| 2026-01-05 | 325.41 | 335.88 | 325.00 | 334.60 | 331.18 | 540,000 |
| 2026-01-02 | 327.47 | 328.17 | 323.75 | 326.27 | 322.93 | 399,800 |
| 2025-12-31 | 332.20 | 333.57 | 328.44 | 328.60 | 325.24 | 324,500 |
| 2025-12-30 | 333.76 | 334.13 | 332.64 | 333.58 | 329.26 | 278,000 |
| 2025-12-29 | 335.23 | 335.96 | 332.91 | 334.15 | 329.82 | 351,000 |
| 2025-12-26 | 333.68 | 334.99 | 333.38 | 334.60 | 330.26 | 289,900 |
| 2025-12-24 | 333.62 | 336.99 | 331.59 | 334.52 | 330.18 | 235,600 |
| 2025-12-23 | 333.00 | 334.67 | 330.85 | 332.30 | 327.99 | 550,200 |
| 2025-12-22 | 330.98 | 336.18 | 330.98 | 332.40 | 328.09 | 665,500 |
| 2025-12-19 | 330.04 | 335.00 | 328.75 | 332.56 | 328.25 | 1,921,300 |
| 2025-12-18 | 329.19 | 331.49 | 328.27 | 329.65 | 325.38 | 486,000 |
| 2025-12-17 | 328.71 | 331.38 | 326.21 | 329.84 | 325.56 | 643,500 |
| 2025-12-16 | 333.99 | 333.99 | 326.94 | 329.76 | 325.49 | 708,500 |
| 2025-12-15 | 328.38 | 330.84 | 325.39 | 330.77 | 326.48 | 749,600 |
| 2025-12-12 | 327.75 | 328.90 | 324.10 | 326.93 | 322.69 | 709,600 |
| 2025-12-11 | 317.04 | 326.58 | 314.07 | 325.58 | 321.36 | 995,100 |
| 2025-12-10 | 322.79 | 322.79 | 312.52 | 315.00 | 310.92 | 1,185,900 |
| 2025-12-09 | 319.38 | 324.99 | 318.07 | 322.22 | 318.04 | 704,000 |
| 2025-12-08 | 318.34 | 321.24 | 316.80 | 320.37 | 316.22 | 687,700 |
| 2025-12-05 | 319.66 | 321.57 | 317.88 | 320.70 | 316.54 | 596,000 |
| 2025-12-04 | 316.69 | 320.33 | 315.90 | 320.00 | 315.85 | 445,600 |
| 2025-12-03 | 315.88 | 318.20 | 314.48 | 316.53 | 312.43 | 610,400 |
| 2025-12-02 | 320.69 | 321.17 | 314.72 | 315.69 | 311.60 | 715,700 |
| 2025-12-01 | 319.53 | 324.43 | 319.53 | 320.79 | 316.63 | 725,000 |
| 2025-11-28 | 320.71 | 322.88 | 319.68 | 321.00 | 316.84 | 252,900 |
| 2025-11-26 | 320.13 | 322.20 | 320.00 | 321.23 | 317.07 | 527,800 |
| 2025-11-25 | 319.84 | 324.44 | 319.69 | 320.62 | 316.46 | 670,900 |
| 2025-11-24 | 315.74 | 319.00 | 313.86 | 317.52 | 313.40 | 1,089,800 |
| 2025-11-21 | 315.44 | 319.97 | 314.58 | 315.05 | 310.97 | 726,200 |
| 2025-11-20 | 317.55 | 320.11 | 314.60 | 314.88 | 310.80 | 558,100 |
| 2025-11-19 | 320.48 | 321.40 | 314.35 | 317.37 | 313.26 | 592,600 |
| 2025-11-18 | 319.52 | 323.26 | 317.36 | 319.52 | 315.38 | 473,500 |
| 2025-11-17 | 323.18 | 324.05 | 318.41 | 318.60 | 314.47 | 742,000 |
| 2025-11-14 | 325.60 | 328.54 | 321.12 | 322.13 | 317.95 | 707,100 |
| 2025-11-13 | 319.61 | 324.56 | 317.90 | 324.30 | 320.10 | 902,700 |
| 2025-11-12 | 320.77 | 323.84 | 318.82 | 320.05 | 315.90 | 939,200 |
| 2025-11-11 | 321.69 | 323.31 | 317.62 | 322.14 | 317.96 | 660,900 |
| 2025-11-10 | 323.99 | 326.90 | 321.15 | 321.61 | 317.44 | 640,500 |
| 2025-11-07 | 323.78 | 328.67 | 323.78 | 326.05 | 321.82 | 504,200 |
| 2025-11-06 | 321.57 | 326.47 | 321.57 | 322.20 | 318.02 | 599,800 |
| 2025-11-05 | 323.02 | 326.68 | 322.85 | 323.06 | 318.87 | 709,600 |
| 2025-11-04 | 314.73 | 323.64 | 312.85 | 322.81 | 318.63 | 675,000 |
| 2025-11-03 | 312.17 | 316.42 | 308.22 | 314.00 | 309.93 | 1,263,800 |
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.