Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	61.38	61.38	59.76	60.00	60.00	-2.31%	773,878
Jul 20, 2026	61.98	62.46	60.28	61.42	61.42	-0.58%	824,534
Jul 17, 2026	63.04	63.50	61.28	61.78	61.78	-1.47%	847,677
Jul 16, 2026	63.08	63.08	61.70	62.70	62.70	-0.76%	687,172
Jul 15, 2026	61.20	63.62	60.82	63.18	63.18	3.13%	1,040,577
Jul 14, 2026	62.00	62.60	59.78	61.26	61.26	-1.89%	934,501
Jul 13, 2026	61.20	62.44	60.22	62.44	62.44	3.21%	1,011,208
Jul 10, 2026	60.46	61.56	59.74	60.50	60.50	0.97%	894,792
Jul 9, 2026	61.96	63.30	59.88	59.92	59.92	1.52%	1,549,834
Jul 8, 2026	60.20	60.22	58.50	59.02	59.02	-1.93%	1,070,828
Jul 7, 2026	59.14	60.32	58.90	60.18	60.18	3.97%	1,190,177
Jul 6, 2026	58.18	59.50	57.60	57.88	57.88	0.45%	1,466,200
Jul 3, 2026	57.80	58.00	57.18	57.62	57.62	0.07%	591,658
Jul 2, 2026	57.00	57.70	55.90	57.58	57.58	0.66%	1,173,327
Jul 1, 2026	56.32	57.24	54.68	57.20	57.20	1.35%	1,324,035
Jun 30, 2026	56.70	57.16	55.90	56.44	56.44	-0.74%	959,412
Jun 29, 2026	57.40	57.46	56.54	56.86	56.86	-0.25%	1,064,301
Jun 26, 2026	56.38	57.22	55.26	57.00	57.00	2.11%	1,361,372
Jun 25, 2026	55.76	56.74	54.64	55.82	55.82	-0.78%	1,382,787
Jun 24, 2026	56.60	57.08	55.86	56.26	56.26	-0.85%	1,524,647
Jun 23, 2026	56.82	57.60	55.92	56.74	56.74	0.35%	1,308,786
Jun 22, 2026	58.34	58.90	56.54	56.54	56.54	-3.94%	1,023,243
Jun 19, 2026	58.38	59.44	58.14	58.86	58.86	1.13%	2,026,065
Jun 18, 2026	59.00	59.24	57.46	58.20	58.20	-2.68%	1,406,136
Jun 17, 2026	60.18	60.50	58.98	59.80	59.80	-0.23%	1,009,952
Jun 16, 2026	60.38	60.98	59.76	59.94	59.94	-0.50%	1,019,473
Jun 15, 2026	61.18	62.74	60.24	60.24	60.24	-1.41%	1,141,670
Jun 12, 2026	60.90	61.54	59.74	61.10	61.10	0.69%	1,236,870
Jun 11, 2026	63.08	63.08	59.68	60.68	60.68	-3.80%	1,584,428
Jun 10, 2026	64.64	64.74	61.62	63.08	63.08	-1.90%	1,040,805
Jun 9, 2026	63.00	64.33	62.38	64.30	64.30	1.04%	923,310
Jun 8, 2026	63.66	63.70	62.00	63.64	63.64	0.25%	835,099
Jun 5, 2026	64.12	65.94	63.46	63.48	63.48	-1.21%	1,082,467
Jun 4, 2026	60.26	64.44	60.12	64.26	64.26	6.64%	1,256,054
Jun 3, 2026	62.24	62.40	60.00	60.26	60.26	-2.27%	995,807
Jun 2, 2026	64.40	65.04	60.84	61.66	61.66	-3.72%	1,290,856
Jun 1, 2026	61.10	65.38	61.06	64.04	64.04	4.95%	1,567,135
May 29, 2026	60.94	61.20	59.46	61.02	61.02	0.69%	3,033,540
May 28, 2026	60.80	61.74	59.64	60.60	60.60	-0.85%	862,032
May 27, 2026	60.62	61.42	59.86	61.12	61.12	1.23%	1,169,133
May 26, 2026	61.34	62.04	60.34	60.38	60.38	-2.20%	864,717
May 25, 2026	61.48	61.84	61.30	61.74	61.74	1.36%	494,234
May 22, 2026	63.48	63.94	62.06	62.50	60.91	-0.83%	1,060,105
May 21, 2026	63.66	63.94	62.58	63.02	61.42	-0.88%	862,882
May 20, 2026	64.32	64.42	61.62	63.58	61.96	-3.78%	1,323,654
May 19, 2026	64.36	66.76	64.36	66.08	64.40	3.57%	1,135,993
May 18, 2026	61.20	64.08	61.16	63.80	62.18	4.21%	1,186,000
May 15, 2026	58.94	61.22	58.86	61.22	59.66	4.90%	1,938,997
May 14, 2026	57.06	58.68	56.56	58.36	56.88	2.21%	904,857
May 13, 2026	60.20	60.84	55.90	57.10	55.65	-6.33%	1,914,917