Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	312.57	316.22	311.70	313.10	309.04	950,700
2025-10-30	324.94	325.54	313.19	317.00	312.89	1,128,600
2025-10-29	316.94	319.42	314.04	317.54	313.42	966,700
2025-10-28	325.24	325.24	319.70	320.37	316.22	696,600
2025-10-27	327.33	329.09	324.98	326.86	322.62	639,100
2025-10-24	332.23	332.36	326.99	328.34	324.08	487,800
2025-10-23	335.72	337.29	329.65	331.38	327.08	775,200
2025-10-22	331.59	334.03	329.61	333.78	329.45	374,500
2025-10-21	329.49	331.81	328.76	330.42	326.14	411,000
2025-10-20	332.38	332.38	329.12	330.05	325.77	329,200
2025-10-17	329.04	332.40	327.46	330.15	325.87	455,600
2025-10-16	334.31	335.83	324.41	328.00	323.75	765,300
2025-10-15	340.82	343.56	330.22	339.42	335.02	349,800
2025-10-14	337.76	345.14	337.76	343.31	338.86	365,300
2025-10-13	334.94	338.54	334.87	336.62	332.26	347,100
2025-10-10	337.48	339.83	335.75	336.99	332.62	442,100
2025-10-09	343.53	343.54	336.63	337.39	333.02	492,400
2025-10-08	349.79	350.26	343.31	343.76	339.30	453,900
2025-10-07	349.44	352.79	347.97	349.93	345.39	443,900
2025-10-06	347.57	349.70	345.80	349.40	344.87	554,500
2025-10-03	346.37	350.42	344.67	347.14	342.64	653,600
2025-10-02	341.15	347.74	341.15	345.78	341.30	615,000
2025-10-01	345.67	346.12	342.83	344.10	339.64	436,200
2025-09-30	341.64	346.27	341.13	345.45	340.97	487,500
2025-09-29	341.89	343.13	338.47	342.20	336.86	447,100
2025-09-26	340.41	343.48	338.60	341.89	336.55	427,300
2025-09-25	344.70	345.42	335.78	338.03	332.75	543,800
2025-09-24	340.85	345.16	338.68	343.50	338.14	565,100
2025-09-23	338.10	341.34	337.02	340.85	335.53	451,100
2025-09-22	336.57	339.24	334.52	338.85	333.56	565,700
2025-09-19	334.20	340.38	332.67	336.71	331.45	1,309,400
2025-09-18	331.22	334.07	330.22	331.70	326.52	485,300
2025-09-17	332.05	336.27	329.52	332.33	327.14	477,200
2025-09-16	330.14	332.51	328.03	330.72	325.56	487,400
2025-09-15	338.09	338.72	332.77	333.70	328.49	412,600
2025-09-12	338.59	341.25	337.76	338.79	333.50	417,900
2025-09-11	329.99	340.76	326.54	340.45	335.13	562,800
2025-09-10	328.71	330.95	323.73	330.22	325.06	445,600
2025-09-09	331.23	333.46	328.17	329.48	324.34	686,200
2025-09-08	330.31	333.05	327.33	332.23	327.04	560,000
2025-09-05	329.49	331.44	323.61	329.27	324.13	557,200
2025-09-04	329.08	332.62	327.74	329.84	324.69	432,400
2025-09-03	323.72	327.72	323.22	327.19	322.08	399,000
2025-09-02	326.20	328.65	324.31	325.46	320.38	537,300
2025-08-29	326.97	328.48	326.00	326.79	321.69	370,900
2025-08-28	329.70	330.83	326.23	326.84	321.74	562,300
2025-08-27	333.23	335.28	330.07	330.07	324.92	463,300
2025-08-26	334.68	337.02	333.04	333.99	328.77	529,300
2025-08-25	339.21	339.56	335.76	336.46	331.21	420,000
2025-08-22	339.59	341.11	337.92	339.25	333.95	348,200
2025-08-21	335.15	337.57	334.84	337.15	331.89	354,900
2025-08-20	335.98	339.30	332.00	335.72	330.48	407,200
2025-08-19	330.00	335.59	330.00	335.47	330.23	413,300
2025-08-18	330.37	330.63	328.60	329.59	324.44	394,300
2025-08-15	331.14	332.16	329.95	330.50	325.34	583,900
2025-08-14	334.69	335.78	329.22	330.00	324.85	958,900
2025-08-13	329.80	336.22	327.55	334.69	329.46	594,500
2025-08-12	329.28	331.64	327.61	330.00	324.85	634,400
2025-08-11	328.08	330.46	325.67	329.17	324.03	653,000
2025-08-08	325.86	328.95	324.65	327.85	322.73	829,700

← NewerPage 5 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.