Willis Towers Watson PLC historical data

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

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

← NewerPage 4 of 21 · 1,255 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.