Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	92.02	92.34	90.30	90.50	90.50	-1.50%	683,836
Dec 15, 2025	89.38	92.14	89.16	91.88	91.88	3.40%	752,627
Dec 12, 2025	88.98	89.48	88.48	88.86	88.86	0.25%	725,117
Dec 11, 2025	88.20	88.82	87.40	88.64	88.64	0.64%	502,963
Dec 10, 2025	88.44	89.58	87.92	88.08	88.08	-0.70%	556,008
Dec 9, 2025	88.46	90.16	88.04	88.70	88.70	1.58%	831,499
Dec 8, 2025	90.00	90.08	86.94	87.32	87.32	-3.28%	616,305
Dec 5, 2025	90.06	91.42	89.86	90.28	90.28	0.38%	675,699
Dec 4, 2025	90.48	90.92	89.36	89.94	89.94	-0.55%	681,100
Dec 3, 2025	89.28	90.72	88.98	90.44	90.44	1.44%	485,371
Dec 2, 2025	90.80	90.90	88.46	89.16	89.16	-1.63%	419,610
Dec 1, 2025	90.82	91.86	89.96	90.64	90.64	-1.05%	580,664
Nov 28, 2025	91.02	92.02	90.64	91.60	91.60	0.64%	395,771
Nov 27, 2025	90.88	92.00	90.88	91.02	91.02	-0.74%	422,301
Nov 26, 2025	91.70	92.06	90.52	91.70	91.70	0.35%	717,014
Nov 25, 2025	91.18	91.48	90.28	91.38	91.38	-0.17%	674,042
Nov 24, 2025	92.80	93.04	91.16	91.54	91.54	-1.32%	1,430,144
Nov 21, 2025	92.70	93.86	91.46	92.76	92.76	1.76%	1,119,915
Nov 20, 2025	92.00	92.00	90.72	91.16	91.16	-0.22%	632,422
Nov 19, 2025	90.36	92.76	90.12	91.36	91.36	0.99%	820,559
Nov 18, 2025	90.78	91.30	90.20	90.46	90.46	-1.52%	816,988
Nov 17, 2025	94.96	95.00	91.62	91.86	91.86	-2.73%	647,869
Nov 14, 2025	93.10	94.44	92.42	94.44	94.44	0.62%	892,616
Nov 13, 2025	94.26	94.72	92.62	93.86	93.86	0.32%	836,471
Nov 12, 2025	95.70	95.84	93.56	93.56	93.56	-2.36%	1,156,715
Nov 11, 2025	94.80	95.96	93.36	95.82	95.82	2.33%	952,689
Nov 10, 2025	97.50	97.86	92.82	93.64	93.64	-3.00%	1,390,638
Nov 7, 2025	101.25	102.15	95.64	96.54	96.54	-3.84%	1,387,992
Nov 6, 2025	108.15	108.50	100.15	100.40	100.40	-7.76%	994,337
Nov 5, 2025	109.20	111.25	108.05	108.85	108.85	1.73%	959,453