Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	65.88	68.48	65.04	68.10	68.10	3.03%	2,686,150
Feb 26, 2026	64.52	66.78	62.12	66.10	66.10	3.70%	2,121,906
Feb 25, 2026	62.14	64.00	60.42	63.74	63.74	2.48%	1,828,273
Feb 24, 2026	59.78	63.10	59.00	62.20	62.20	4.22%	1,796,462
Feb 23, 2026	62.26	62.30	59.68	59.68	59.68	-4.30%	1,126,893
Feb 20, 2026	62.02	63.08	61.32	62.36	62.36	0.06%	1,342,874
Feb 19, 2026	61.54	63.66	61.54	62.32	62.32	0.94%	1,365,914
Feb 18, 2026	61.58	62.46	60.30	61.74	61.74	-0.64%	1,361,304
Feb 17, 2026	61.96	63.58	61.70	62.14	62.14	0.49%	1,085,256
Feb 16, 2026	65.00	65.50	61.54	61.84	61.84	-3.65%	1,051,573
Feb 13, 2026	61.18	64.90	60.58	64.18	64.18	6.12%	1,832,456
Feb 12, 2026	63.20	64.06	60.48	60.48	60.48	-2.98%	2,085,245
Feb 11, 2026	65.30	65.62	62.24	62.34	62.34	-5.14%	2,060,233
Feb 10, 2026	66.86	67.44	65.14	65.72	65.72	-1.65%	1,568,690
Feb 9, 2026	67.60	68.94	66.58	66.82	66.82	-1.30%	974,561
Feb 6, 2026	68.76	69.04	66.34	67.70	67.70	-3.23%	1,738,872
Feb 5, 2026	68.84	71.88	67.82	69.96	69.96	2.04%	1,906,390
Feb 4, 2026	68.56	70.64	67.94	68.56	68.56	-2.11%	3,318,437
Feb 3, 2026	79.16	79.44	69.24	70.04	70.04	-12.67%	3,507,232
Feb 2, 2026	79.74	81.62	79.46	80.20	80.20	1.67%	778,287
Jan 30, 2026	78.72	79.74	78.72	78.88	78.88	-0.43%	994,838
Jan 29, 2026	81.12	81.70	78.92	79.22	79.22	-2.58%	852,746
Jan 28, 2026	80.64	82.14	80.16	81.32	81.32	0.94%	815,145
Jan 27, 2026	83.80	84.24	79.90	80.56	80.56	-3.54%	1,008,454
Jan 26, 2026	84.60	84.90	81.84	83.52	83.52	-1.02%	600,549
Jan 23, 2026	83.06	84.38	82.52	84.38	84.38	1.30%	779,985
Jan 22, 2026	84.88	84.88	83.10	83.30	83.30	-0.93%	1,011,644
Jan 21, 2026	84.06	84.72	82.70	84.08	84.08	-0.59%	605,079
Jan 20, 2026	84.88	85.66	83.98	84.58	84.58	-0.35%	550,768
Jan 19, 2026	87.00	87.14	84.76	84.88	84.88	-3.15%	614,821
Jan 16, 2026	87.92	87.92	86.16	87.64	87.64	-0.41%	989,481
Jan 15, 2026	87.08	88.28	86.86	88.00	88.00	0.23%	802,753
Jan 14, 2026	88.70	89.02	87.30	87.80	87.80	-0.75%	900,394
Jan 13, 2026	89.98	91.22	88.46	88.46	88.46	-1.93%	777,005
Jan 12, 2026	91.70	93.12	89.90	90.20	90.20	-1.16%	748,875
Jan 9, 2026	90.42	91.94	90.32	91.26	91.26	1.22%	629,455
Jan 8, 2026	90.44	90.75	87.66	90.16	90.16	-0.31%	702,667
Jan 7, 2026	91.20	91.88	89.58	90.44	90.44	-0.31%	704,448
Jan 6, 2026	92.00	92.00	88.80	90.72	90.72	-1.48%	793,764
Jan 5, 2026	88.70	92.48	88.60	92.08	92.08	4.68%	1,001,810
Jan 2, 2026	88.68	89.04	86.64	87.96	87.96	-0.43%	661,020
Dec 31, 2025	89.10	89.22	87.96	88.34	88.34	-0.94%	166,502
Dec 30, 2025	88.98	89.44	88.28	89.18	89.18	0.31%	388,986
Dec 29, 2025	88.58	89.96	88.10	88.90	88.90	0.73%	431,091
Dec 24, 2025	88.24	88.62	87.66	88.26	88.26	0.02%	98,981
Dec 23, 2025	89.90	90.08	88.24	88.24	88.24	-2.04%	347,279
Dec 22, 2025	89.40	90.58	88.76	90.08	90.08	0.63%	404,629
Dec 19, 2025	90.10	90.80	89.52	89.52	89.52	-1.34%	1,392,261
Dec 18, 2025	91.14	91.18	89.58	90.74	90.74	0.20%	565,316
Dec 17, 2025	90.94	90.94	88.92	90.56	90.56	0.07%	676,539