Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 324.56 | 325.01 | 320.19 | 320.40 | 313.59 | 561,000 |
| 2025-02-13 | 320.24 | 322.70 | 319.29 | 322.28 | 315.43 | 456,700 |
| 2025-02-12 | 318.87 | 320.76 | 316.84 | 318.96 | 312.18 | 652,300 |
| 2025-02-11 | 326.33 | 326.33 | 318.69 | 319.23 | 312.44 | 667,900 |
| 2025-02-10 | 326.79 | 326.79 | 321.59 | 325.18 | 318.26 | 451,400 |
| 2025-02-07 | 327.04 | 329.73 | 324.93 | 325.79 | 318.86 | 466,300 |
| 2025-02-06 | 323.11 | 327.12 | 319.55 | 326.91 | 319.96 | 641,900 |
| 2025-02-05 | 329.88 | 329.88 | 318.72 | 320.65 | 313.83 | 942,700 |
| 2025-02-04 | 312.05 | 326.68 | 303.15 | 320.31 | 313.50 | 1,494,200 |
| 2025-02-03 | 329.45 | 332.67 | 325.72 | 330.67 | 323.64 | 700,900 |
| 2025-01-31 | 328.99 | 333.75 | 328.63 | 329.57 | 322.56 | 498,900 |
| 2025-01-30 | 325.51 | 330.93 | 325.00 | 329.83 | 322.82 | 466,400 |
| 2025-01-29 | 324.50 | 327.21 | 323.24 | 324.54 | 317.64 | 267,600 |
| 2025-01-28 | 329.44 | 331.95 | 326.00 | 326.07 | 319.14 | 511,200 |
| 2025-01-27 | 323.98 | 330.18 | 321.38 | 329.44 | 322.43 | 484,000 |
| 2025-01-24 | 319.70 | 322.78 | 318.98 | 322.37 | 315.51 | 303,300 |
| 2025-01-23 | 320.86 | 321.60 | 316.21 | 319.00 | 312.22 | 327,000 |
| 2025-01-22 | 322.72 | 322.72 | 319.75 | 320.67 | 313.85 | 450,300 |
| 2025-01-21 | 320.82 | 323.99 | 320.36 | 322.49 | 315.63 | 510,400 |
| 2025-01-17 | 323.59 | 324.14 | 319.45 | 320.65 | 313.83 | 375,700 |
| 2025-01-16 | 314.74 | 322.43 | 314.13 | 322.12 | 315.27 | 486,200 |
| 2025-01-15 | 317.06 | 317.06 | 311.95 | 313.35 | 306.69 | 588,200 |
| 2025-01-14 | 310.32 | 314.15 | 310.25 | 313.24 | 306.58 | 441,700 |
| 2025-01-13 | 311.38 | 313.95 | 310.89 | 311.26 | 304.64 | 459,400 |
| 2025-01-10 | 310.41 | 314.86 | 310.41 | 312.92 | 306.27 | 594,700 |
| 2025-01-08 | 312.35 | 314.59 | 309.81 | 314.15 | 307.47 | 655,000 |
| 2025-01-07 | 306.96 | 310.27 | 306.96 | 309.00 | 302.43 | 402,500 |
| 2025-01-06 | 307.49 | 311.42 | 305.86 | 306.61 | 300.09 | 673,700 |
| 2025-01-03 | 312.28 | 312.28 | 308.83 | 309.04 | 302.47 | 462,900 |
| 2025-01-02 | 312.77 | 314.57 | 308.79 | 309.27 | 302.69 | 403,900 |
| 2024-12-31 | 313.96 | 314.07 | 310.75 | 313.24 | 306.58 | 362,700 |
| 2024-12-30 | 315.19 | 315.19 | 311.45 | 313.24 | 305.72 | 320,300 |
| 2024-12-27 | 316.67 | 318.69 | 315.49 | 316.31 | 308.71 | 310,700 |
| 2024-12-26 | 315.33 | 318.63 | 314.22 | 317.87 | 310.24 | 258,700 |
| 2024-12-24 | 315.20 | 316.98 | 313.41 | 316.03 | 308.44 | 191,200 |
| 2024-12-23 | 315.35 | 315.58 | 311.92 | 314.38 | 306.83 | 411,300 |
| 2024-12-20 | 313.29 | 320.77 | 310.35 | 317.57 | 309.94 | 2,033,900 |
| 2024-12-19 | 306.51 | 312.45 | 306.51 | 311.00 | 303.53 | 767,600 |
| 2024-12-18 | 309.66 | 312.34 | 307.21 | 307.55 | 300.16 | 819,700 |
| 2024-12-17 | 311.39 | 311.85 | 309.47 | 310.53 | 303.07 | 887,400 |
| 2024-12-16 | 313.04 | 315.40 | 310.99 | 313.15 | 305.63 | 696,800 |
| 2024-12-13 | 308.92 | 311.85 | 308.92 | 311.39 | 303.91 | 818,800 |
| 2024-12-12 | 309.42 | 312.80 | 308.20 | 308.37 | 300.96 | 481,200 |
| 2024-12-11 | 308.85 | 310.55 | 307.10 | 309.84 | 302.40 | 601,900 |
| 2024-12-10 | 311.17 | 312.20 | 305.98 | 307.65 | 300.26 | 824,800 |
| 2024-12-09 | 321.54 | 321.84 | 312.07 | 312.22 | 304.72 | 1,037,700 |
| 2024-12-06 | 330.01 | 331.83 | 322.44 | 322.57 | 314.82 | 904,300 |
| 2024-12-05 | 333.70 | 334.99 | 327.77 | 330.00 | 322.07 | 989,200 |
| 2024-12-04 | 331.28 | 334.49 | 329.04 | 332.53 | 324.54 | 951,500 |
| 2024-12-03 | 322.48 | 329.70 | 319.35 | 329.06 | 321.16 | 1,293,100 |
| 2024-12-02 | 320.50 | 322.02 | 317.08 | 320.50 | 312.80 | 816,400 |
| 2024-11-29 | 320.00 | 322.88 | 319.76 | 322.00 | 314.27 | 515,800 |
| 2024-11-27 | 317.50 | 321.63 | 317.02 | 320.86 | 313.15 | 1,204,700 |
| 2024-11-26 | 314.63 | 318.13 | 309.32 | 316.65 | 309.05 | 641,600 |
| 2024-11-25 | 315.29 | 317.73 | 312.83 | 314.63 | 307.07 | 1,118,600 |
| 2024-11-22 | 314.07 | 318.04 | 313.82 | 314.40 | 306.85 | 525,700 |
| 2024-11-21 | 309.80 | 315.67 | 307.14 | 314.16 | 306.61 | 615,800 |
| 2024-11-20 | 307.72 | 309.06 | 307.31 | 308.61 | 301.20 | 830,500 |
| 2024-11-19 | 311.07 | 312.25 | 307.34 | 307.59 | 300.20 | 573,400 |
| 2024-11-18 | 312.07 | 315.31 | 311.76 | 312.70 | 305.19 | 576,600 |
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.