Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 325.86 | 328.95 | 324.65 | 327.85 | 322.73 | 829,700 |
| 2025-08-07 | 326.07 | 327.90 | 322.40 | 325.20 | 320.12 | 947,700 |
| 2025-08-06 | 323.82 | 326.43 | 322.57 | 325.54 | 320.46 | 678,600 |
| 2025-08-05 | 321.57 | 325.20 | 320.54 | 324.50 | 319.43 | 822,800 |
| 2025-08-04 | 317.00 | 321.59 | 315.46 | 320.67 | 315.66 | 718,100 |
| 2025-08-01 | 315.29 | 316.59 | 311.99 | 314.77 | 309.85 | 928,200 |
| 2025-07-31 | 307.56 | 320.18 | 302.00 | 315.81 | 310.88 | 1,042,400 |
| 2025-07-30 | 302.80 | 304.29 | 300.18 | 301.83 | 297.12 | 709,100 |
| 2025-07-29 | 310.25 | 310.25 | 298.43 | 302.30 | 297.58 | 967,600 |
| 2025-07-28 | 311.96 | 312.52 | 308.84 | 309.35 | 304.52 | 614,200 |
| 2025-07-25 | 309.91 | 314.45 | 309.91 | 313.11 | 308.22 | 445,700 |
| 2025-07-24 | 308.70 | 311.63 | 306.59 | 308.73 | 303.91 | 624,500 |
| 2025-07-23 | 309.00 | 310.96 | 306.58 | 310.45 | 305.60 | 580,500 |
| 2025-07-22 | 302.91 | 309.50 | 302.91 | 308.65 | 303.83 | 543,300 |
| 2025-07-21 | 307.60 | 309.08 | 302.12 | 302.72 | 297.99 | 677,000 |
| 2025-07-18 | 307.65 | 309.45 | 305.72 | 308.28 | 303.47 | 705,200 |
| 2025-07-17 | 306.62 | 307.57 | 300.25 | 306.69 | 301.90 | 1,241,300 |
| 2025-07-16 | 304.85 | 308.38 | 303.71 | 307.59 | 302.79 | 794,300 |
| 2025-07-15 | 309.14 | 310.00 | 303.23 | 304.39 | 299.64 | 768,400 |
| 2025-07-14 | 307.40 | 309.95 | 306.54 | 309.14 | 304.31 | 458,000 |
| 2025-07-11 | 308.79 | 308.79 | 302.08 | 307.32 | 302.52 | 570,700 |
| 2025-07-10 | 307.37 | 309.90 | 306.63 | 309.82 | 304.98 | 556,900 |
| 2025-07-09 | 304.81 | 308.71 | 302.53 | 308.51 | 303.69 | 532,200 |
| 2025-07-08 | 305.18 | 307.19 | 302.80 | 305.09 | 300.33 | 910,700 |
| 2025-07-07 | 306.18 | 308.19 | 304.27 | 305.30 | 300.53 | 559,200 |
| 2025-07-03 | 304.42 | 307.07 | 304.02 | 306.64 | 301.85 | 426,100 |
| 2025-07-02 | 305.96 | 307.36 | 299.19 | 304.46 | 299.71 | 1,428,900 |
| 2025-07-01 | 306.99 | 308.70 | 304.45 | 307.61 | 302.81 | 943,200 |
| 2025-06-30 | 302.39 | 307.04 | 301.38 | 306.50 | 301.71 | 705,800 |
| 2025-06-27 | 301.84 | 304.90 | 301.67 | 304.50 | 298.84 | 1,337,300 |
| 2025-06-26 | 299.75 | 302.02 | 296.45 | 301.81 | 296.20 | 856,600 |
| 2025-06-25 | 302.21 | 303.06 | 298.13 | 298.78 | 293.23 | 723,900 |
| 2025-06-24 | 301.93 | 304.30 | 298.85 | 302.38 | 296.76 | 820,000 |
| 2025-06-23 | 300.00 | 303.73 | 298.70 | 303.69 | 298.04 | 410,700 |
| 2025-06-20 | 300.20 | 302.06 | 297.64 | 299.00 | 293.44 | 944,600 |
| 2025-06-18 | 298.37 | 298.79 | 296.22 | 297.50 | 291.97 | 795,700 |
| 2025-06-17 | 295.87 | 297.91 | 294.40 | 297.79 | 292.25 | 651,200 |
| 2025-06-16 | 298.31 | 300.70 | 296.62 | 297.83 | 292.29 | 821,100 |
| 2025-06-13 | 299.36 | 300.88 | 296.03 | 296.33 | 290.82 | 578,800 |
| 2025-06-12 | 296.76 | 301.34 | 296.31 | 301.11 | 295.51 | 508,500 |
| 2025-06-11 | 297.28 | 297.52 | 293.76 | 295.96 | 290.46 | 611,200 |
| 2025-06-10 | 302.60 | 302.60 | 295.21 | 296.83 | 291.31 | 672,400 |
| 2025-06-09 | 309.26 | 309.26 | 295.32 | 301.17 | 295.57 | 537,700 |
| 2025-06-06 | 310.09 | 310.91 | 307.25 | 309.24 | 303.49 | 349,200 |
| 2025-06-05 | 309.62 | 309.62 | 304.06 | 307.67 | 301.95 | 598,200 |
| 2025-06-04 | 313.61 | 313.63 | 308.96 | 309.43 | 303.68 | 463,100 |
| 2025-06-03 | 315.75 | 318.36 | 310.14 | 313.78 | 307.95 | 517,500 |
| 2025-06-02 | 314.48 | 317.37 | 313.31 | 317.31 | 311.41 | 500,700 |
| 2025-05-30 | 314.98 | 317.67 | 312.14 | 316.55 | 310.67 | 809,700 |
| 2025-05-29 | 309.73 | 315.60 | 307.89 | 315.28 | 309.42 | 412,400 |
| 2025-05-28 | 311.40 | 313.61 | 310.68 | 311.01 | 305.23 | 603,800 |
| 2025-05-27 | 310.10 | 313.81 | 308.67 | 312.65 | 306.84 | 608,500 |
| 2025-05-23 | 306.78 | 309.52 | 304.52 | 309.02 | 303.28 | 372,300 |
| 2025-05-22 | 311.02 | 312.94 | 306.07 | 308.07 | 302.34 | 514,200 |
| 2025-05-21 | 313.35 | 314.91 | 309.98 | 310.83 | 305.05 | 548,400 |
| 2025-05-20 | 312.20 | 314.27 | 311.75 | 312.74 | 306.93 | 398,900 |
| 2025-05-19 | 312.11 | 315.00 | 310.37 | 313.92 | 308.08 | 333,600 |
| 2025-05-16 | 310.01 | 312.82 | 309.48 | 311.93 | 306.13 | 534,700 |
| 2025-05-15 | 304.28 | 310.07 | 302.25 | 310.01 | 304.25 | 370,800 |
| 2025-05-14 | 304.61 | 305.40 | 297.94 | 303.37 | 297.73 | 510,100 |
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.