Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 313.04 | 316.91 | 312.18 | 315.49 | 315.49 | 427,800 |
| 2026-10-15 | 302.86 | 315.00 | 302.74 | 310.36 | 310.36 | 514,500 |
| 2026-10-14 | 298.45 | 300.55 | 295.37 | 297.09 | 297.09 | 528,400 |
| 2026-10-13 | 299.61 | 301.28 | 296.28 | 297.07 | 297.07 | 494,000 |
| 2026-10-12 | 296.89 | 299.60 | 296.42 | 298.43 | 298.43 | 331,800 |
| 2026-10-09 | 298.18 | 300.27 | 292.03 | 296.26 | 296.26 | 404,700 |
| 2026-10-08 | 291.92 | 299.59 | 289.59 | 297.86 | 297.86 | 498,000 |
| 2026-10-07 | 290.47 | 294.14 | 289.99 | 290.67 | 290.67 | 435,100 |
| 2026-10-06 | 284.74 | 293.10 | 284.61 | 291.98 | 291.98 | 408,900 |
| 2026-10-05 | 286.74 | 288.90 | 283.42 | 288.11 | 288.11 | 722,600 |
| 2026-10-02 | 289.67 | 292.12 | 286.74 | 288.61 | 288.61 | 464,000 |
| 2026-10-01 | 290.73 | 294.37 | 290.18 | 291.60 | 291.60 | 483,300 |
| 2026-09-30 | 287.81 | 289.97 | 286.61 | 288.23 | 288.23 | 660,300 |
| 2026-09-29 | 290.14 | 291.65 | 286.26 | 288.57 | 287.61 | 660,400 |
| 2026-09-28 | 292.88 | 294.32 | 290.23 | 292.11 | 291.14 | 623,000 |
| 2026-09-25 | 296.55 | 298.13 | 292.05 | 293.99 | 293.01 | 586,900 |
| 2026-09-24 | 299.63 | 303.98 | 293.12 | 293.63 | 292.65 | 481,100 |
| 2026-09-23 | 300.66 | 303.75 | 298.65 | 298.99 | 298.00 | 492,800 |
| 2026-09-22 | 307.32 | 308.09 | 296.34 | 301.73 | 300.73 | 581,800 |
| 2026-09-21 | 310.25 | 311.45 | 306.44 | 306.82 | 305.80 | 440,500 |
| 2026-09-18 | 310.34 | 312.92 | 307.03 | 309.98 | 308.95 | 1,828,000 |
| 2026-09-17 | 312.95 | 313.74 | 309.12 | 310.99 | 309.96 | 354,600 |
| 2026-09-16 | 320.26 | 322.19 | 310.38 | 312.91 | 311.87 | 530,500 |
| 2026-09-15 | 321.91 | 326.38 | 319.81 | 321.97 | 320.90 | 457,100 |
| 2026-09-14 | 318.60 | 325.41 | 318.60 | 323.71 | 322.63 | 419,200 |
| 2026-09-11 | 317.57 | 318.11 | 311.48 | 315.61 | 314.56 | 370,000 |
| 2026-09-10 | 313.58 | 317.22 | 312.61 | 315.41 | 314.36 | 309,000 |
| 2026-09-09 | 323.30 | 323.96 | 312.54 | 313.72 | 312.68 | 523,600 |
| 2026-09-08 | 329.16 | 330.65 | 324.66 | 325.34 | 324.26 | 379,600 |
| 2026-09-04 | 338.01 | 340.23 | 334.15 | 334.74 | 333.63 | 508,300 |
| 2026-09-03 | 340.13 | 344.30 | 338.50 | 342.06 | 340.92 | 369,900 |
| 2026-09-02 | 337.65 | 340.46 | 334.15 | 337.73 | 336.61 | 270,100 |
| 2026-09-01 | 341.12 | 342.83 | 333.30 | 334.47 | 333.36 | 415,000 |
| 2026-08-31 | 341.41 | 342.84 | 337.76 | 338.55 | 337.42 | 488,000 |
| 2026-08-28 | 341.28 | 345.78 | 340.29 | 343.75 | 342.61 | 311,400 |
| 2026-08-27 | 339.94 | 342.09 | 336.45 | 339.58 | 338.45 | 517,900 |
| 2026-08-26 | 346.33 | 348.58 | 342.50 | 343.12 | 341.98 | 430,600 |
| 2026-08-25 | 348.48 | 351.51 | 345.73 | 346.82 | 345.67 | 536,200 |
| 2026-08-24 | 344.99 | 351.17 | 343.36 | 350.75 | 349.58 | 415,700 |
| 2026-08-21 | 343.05 | 344.97 | 340.04 | 341.99 | 340.85 | 499,400 |
| 2026-08-20 | 335.46 | 342.76 | 333.98 | 341.15 | 340.02 | 458,800 |
| 2026-08-19 | 329.15 | 337.98 | 329.15 | 335.46 | 334.34 | 468,600 |
| 2026-08-18 | 329.85 | 333.65 | 327.78 | 327.90 | 326.81 | 388,000 |
| 2026-08-17 | 329.60 | 332.91 | 325.66 | 326.06 | 324.98 | 557,600 |
| 2026-08-14 | 334.83 | 335.19 | 329.57 | 331.59 | 330.49 | 729,200 |
| 2026-08-13 | 340.74 | 342.89 | 331.34 | 333.99 | 332.88 | 856,400 |
| 2026-08-12 | 338.62 | 342.90 | 336.96 | 340.29 | 339.16 | 516,600 |
| 2026-08-11 | 341.86 | 344.79 | 338.93 | 342.39 | 341.25 | 377,000 |
| 2026-08-10 | 342.17 | 345.52 | 338.31 | 343.01 | 341.87 | 525,800 |
| 2026-08-07 | 340.00 | 345.51 | 335.66 | 344.82 | 343.67 | 421,600 |
| 2026-08-06 | 341.65 | 342.00 | 335.54 | 340.01 | 338.88 | 444,400 |
| 2026-08-05 | 343.03 | 343.15 | 337.34 | 338.07 | 336.95 | 409,400 |
| 2026-08-04 | 333.48 | 340.64 | 333.48 | 339.63 | 338.50 | 637,100 |
| 2026-08-03 | 336.33 | 344.34 | 336.33 | 341.63 | 340.49 | 782,600 |
| 2026-07-31 | 332.68 | 337.77 | 330.46 | 335.92 | 334.80 | 855,200 |
| 2026-07-30 | 339.26 | 343.33 | 323.09 | 336.05 | 334.93 | 1,135,900 |
| 2026-07-29 | 314.34 | 321.23 | 307.80 | 315.93 | 314.88 | 847,300 |
| 2026-07-28 | 304.82 | 317.42 | 304.03 | 316.16 | 315.11 | 730,300 |
| 2026-07-27 | 294.67 | 303.79 | 293.14 | 302.64 | 301.63 | 462,400 |
| 2026-07-24 | 289.24 | 295.53 | 287.53 | 295.11 | 294.13 | 324,800 |
Page 1 of 5 · 250 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.