Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	306.77	309.21	304.14	304.21	298.55	404,300
2025-05-12	310.81	312.42	303.71	307.46	301.74	487,800
2025-05-09	308.87	309.96	307.85	309.07	303.32	396,300
2025-05-08	306.92	313.83	305.58	309.17	303.42	706,800
2025-05-07	307.69	309.55	303.92	306.02	300.33	816,100
2025-05-06	308.34	310.53	306.25	307.55	301.83	728,600
2025-05-05	310.19	312.55	309.11	309.29	303.54	570,300
2025-05-02	310.23	312.93	308.55	312.07	306.27	589,400
2025-05-01	305.26	309.05	303.52	306.36	300.66	600,300
2025-04-30	302.17	308.26	298.57	307.80	302.08	710,200
2025-04-29	302.65	303.55	300.05	302.55	296.93	586,500
2025-04-28	304.56	306.51	299.28	303.16	297.52	804,300
2025-04-25	301.85	303.77	292.97	302.19	296.57	1,557,400
2025-04-24	306.15	321.02	304.55	307.06	301.35	1,402,000
2025-04-23	324.69	328.93	324.69	325.68	319.63	922,800
2025-04-22	321.00	325.72	315.40	324.68	318.64	643,000
2025-04-21	320.52	322.62	311.86	315.76	309.89	655,900
2025-04-17	324.00	325.76	317.27	321.00	315.03	658,700
2025-04-16	328.12	330.15	322.71	324.73	318.69	528,700
2025-04-15	328.91	329.66	326.24	327.16	321.08	553,600
2025-04-14	322.77	330.56	322.77	328.02	321.92	633,600
2025-04-11	313.49	322.85	312.09	321.74	315.76	605,400
2025-04-10	315.00	320.09	308.13	316.64	310.75	694,000
2025-04-09	294.72	316.01	294.72	314.81	308.96	1,048,800
2025-04-08	308.96	314.43	298.05	302.06	296.44	1,257,400
2025-04-07	308.14	309.13	294.97	301.01	295.41	1,197,500
2025-04-04	327.95	331.14	306.11	308.80	303.06	1,656,300
2025-04-03	335.46	340.55	332.05	332.41	326.23	783,300
2025-04-02	335.11	338.65	334.75	337.43	331.16	981,800
2025-04-01	338.99	340.96	335.76	337.00	330.74	833,300
2025-03-31	337.30	341.69	334.80	337.95	331.67	1,105,600
2025-03-28	340.84	342.54	336.79	337.16	329.99	524,400
2025-03-27	339.32	341.86	338.16	340.88	333.63	607,800
2025-03-26	339.69	340.84	337.00	338.59	331.39	317,100
2025-03-25	338.65	340.00	334.54	337.93	330.74	534,400
2025-03-24	334.83	338.39	334.13	337.22	330.05	597,800
2025-03-21	334.21	335.19	329.62	332.71	325.63	892,600
2025-03-20	334.38	336.69	330.26	334.51	327.40	418,100
2025-03-19	333.97	336.60	332.78	334.51	327.40	603,200
2025-03-18	332.50	337.34	332.50	334.97	327.85	648,200
2025-03-17	323.90	329.00	323.90	328.33	321.35	484,600
2025-03-14	320.75	325.21	317.02	324.61	317.71	627,400
2025-03-13	321.14	323.53	318.66	319.10	312.31	467,900
2025-03-12	326.20	328.33	317.89	321.10	314.27	782,800
2025-03-11	333.52	334.19	325.22	326.52	319.58	578,700
2025-03-10	330.50	335.87	327.52	332.00	324.94	508,300
2025-03-07	330.46	332.05	327.14	330.89	323.85	463,800
2025-03-06	333.03	333.16	328.89	330.43	323.40	636,800
2025-03-05	331.94	336.28	331.94	334.50	327.39	629,100
2025-03-04	340.50	344.14	333.39	333.94	326.84	470,100
2025-03-03	340.10	342.17	338.53	340.36	333.12	535,400
2025-02-28	336.20	339.89	334.73	339.65	332.43	547,600
2025-02-27	335.49	339.12	334.42	335.29	328.16	736,200
2025-02-26	332.79	338.46	330.85	336.34	329.19	700,200
2025-02-25	330.78	333.22	328.29	332.82	325.74	702,500
2025-02-24	324.78	330.77	324.38	328.20	321.22	614,400
2025-02-21	323.92	326.14	321.31	325.95	319.02	759,300
2025-02-20	324.06	325.63	321.99	324.73	317.82	388,700
2025-02-19	322.49	327.33	321.69	325.63	318.70	541,400
2025-02-18	321.81	322.87	320.40	322.27	315.42	470,600

← NewerPage 7 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.