Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 315.20 | 316.39 | 311.39 | 312.65 | 305.14 | 1,241,300 |
| 2024-11-14 | 317.25 | 318.85 | 314.53 | 314.80 | 307.24 | 742,300 |
| 2024-11-13 | 316.63 | 318.21 | 315.78 | 316.88 | 309.27 | 821,200 |
| 2024-11-12 | 316.49 | 319.65 | 315.98 | 317.41 | 309.79 | 613,500 |
| 2024-11-11 | 317.99 | 320.77 | 314.54 | 315.18 | 307.61 | 598,000 |
| 2024-11-08 | 316.96 | 320.45 | 316.03 | 316.30 | 308.70 | 581,900 |
| 2024-11-07 | 316.60 | 319.00 | 313.74 | 315.90 | 308.31 | 778,700 |
| 2024-11-06 | 315.54 | 320.10 | 311.72 | 317.31 | 309.69 | 931,900 |
| 2024-11-05 | 301.76 | 308.38 | 300.29 | 307.92 | 300.52 | 645,100 |
| 2024-11-04 | 300.45 | 304.73 | 299.96 | 302.82 | 295.55 | 829,500 |
| 2024-11-01 | 301.38 | 303.97 | 297.54 | 299.30 | 292.11 | 710,100 |
| 2024-10-31 | 299.79 | 308.87 | 298.50 | 302.19 | 294.93 | 1,080,800 |
| 2024-10-30 | 291.92 | 294.67 | 291.17 | 293.54 | 286.49 | 638,900 |
| 2024-10-29 | 292.50 | 294.82 | 291.40 | 292.18 | 285.16 | 547,000 |
| 2024-10-28 | 289.72 | 292.30 | 289.35 | 292.12 | 285.10 | 577,400 |
| 2024-10-25 | 290.06 | 292.96 | 289.12 | 290.45 | 283.47 | 427,500 |
| 2024-10-24 | 291.53 | 292.34 | 287.58 | 290.53 | 283.55 | 397,200 |
| 2024-10-23 | 289.98 | 292.95 | 289.98 | 291.92 | 284.91 | 545,300 |
| 2024-10-22 | 290.03 | 292.26 | 287.05 | 291.74 | 284.73 | 507,000 |
| 2024-10-21 | 289.84 | 291.05 | 288.13 | 290.50 | 283.52 | 382,400 |
| 2024-10-18 | 290.16 | 292.00 | 288.63 | 290.03 | 283.06 | 437,800 |
| 2024-10-17 | 292.76 | 293.40 | 288.58 | 291.14 | 284.15 | 633,500 |
| 2024-10-16 | 290.00 | 293.30 | 288.63 | 291.30 | 284.30 | 379,300 |
| 2024-10-15 | 293.96 | 296.64 | 290.70 | 291.14 | 284.15 | 394,300 |
| 2024-10-14 | 290.80 | 293.52 | 288.84 | 292.65 | 285.62 | 555,700 |
| 2024-10-11 | 291.08 | 294.35 | 288.86 | 290.03 | 283.06 | 662,000 |
| 2024-10-10 | 300.00 | 300.27 | 289.87 | 290.24 | 283.27 | 480,000 |
| 2024-10-09 | 292.94 | 298.52 | 292.29 | 298.05 | 290.89 | 508,300 |
| 2024-10-08 | 289.18 | 293.69 | 289.18 | 292.94 | 285.90 | 368,800 |
| 2024-10-07 | 290.69 | 290.69 | 286.35 | 287.99 | 281.07 | 567,600 |
| 2024-10-04 | 290.11 | 291.86 | 289.25 | 290.69 | 283.71 | 712,700 |
| 2024-10-03 | 294.08 | 294.72 | 289.38 | 290.59 | 283.61 | 663,900 |
| 2024-10-02 | 299.74 | 301.02 | 295.10 | 295.41 | 288.32 | 523,300 |
| 2024-10-01 | 295.02 | 303.42 | 295.02 | 300.58 | 293.36 | 868,000 |
| 2024-09-30 | 293.25 | 295.32 | 291.29 | 294.53 | 287.46 | 777,100 |
| 2024-09-27 | 291.68 | 294.76 | 290.71 | 293.02 | 285.12 | 384,100 |
| 2024-09-26 | 289.08 | 293.23 | 288.11 | 291.16 | 283.31 | 541,700 |
| 2024-09-25 | 291.01 | 293.17 | 288.82 | 290.39 | 282.56 | 682,700 |
| 2024-09-24 | 290.31 | 290.31 | 287.35 | 289.21 | 281.42 | 422,900 |
| 2024-09-23 | 288.61 | 291.63 | 286.94 | 290.85 | 283.01 | 509,100 |
| 2024-09-20 | 288.17 | 288.99 | 286.00 | 288.35 | 280.58 | 988,200 |
| 2024-09-19 | 294.00 | 294.00 | 287.16 | 288.81 | 281.03 | 943,400 |
| 2024-09-18 | 292.87 | 294.00 | 290.14 | 292.50 | 284.62 | 377,300 |
| 2024-09-17 | 293.90 | 294.40 | 291.59 | 292.94 | 285.05 | 416,600 |
| 2024-09-16 | 291.19 | 294.25 | 290.70 | 293.97 | 286.05 | 532,600 |
| 2024-09-13 | 289.64 | 291.16 | 288.00 | 290.70 | 282.87 | 515,600 |
| 2024-09-12 | 288.37 | 289.82 | 286.58 | 289.64 | 281.83 | 414,500 |
| 2024-09-11 | 291.64 | 291.64 | 283.29 | 288.08 | 280.32 | 326,000 |
| 2024-09-10 | 294.03 | 295.67 | 291.53 | 291.64 | 283.78 | 399,300 |
| 2024-09-09 | 291.64 | 295.13 | 290.92 | 294.36 | 286.43 | 554,300 |
| 2024-09-06 | 293.88 | 295.23 | 289.87 | 291.09 | 283.25 | 445,800 |
| 2024-09-05 | 294.16 | 294.41 | 290.92 | 293.67 | 285.76 | 540,100 |
| 2024-09-04 | 293.00 | 294.80 | 291.69 | 294.38 | 286.45 | 365,300 |
| 2024-09-03 | 292.90 | 296.45 | 290.56 | 292.22 | 284.35 | 588,600 |
| 2024-08-30 | 291.71 | 294.22 | 289.54 | 292.11 | 284.24 | 847,100 |
| 2024-08-29 | 290.00 | 292.17 | 288.16 | 291.86 | 283.99 | 361,300 |
| 2024-08-28 | 288.75 | 292.22 | 288.10 | 289.47 | 281.67 | 346,500 |
| 2024-08-27 | 286.08 | 288.71 | 285.99 | 288.04 | 280.28 | 395,800 |
| 2024-08-26 | 282.28 | 285.51 | 282.00 | 285.40 | 277.71 | 400,600 |
| 2024-08-23 | 286.00 | 286.61 | 280.86 | 281.46 | 273.88 | 392,100 |
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.