Wolters Kluwer N.V. (AMS:WKL)
Netherlands · Delayed Price · Currency is EUR 87.00
+2.30 (2.72%)
Oct 30, 2026, 5:39 PM CET
Wolters Kluwer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.76 | 87.90 | 85.40 | 87.00 | 87.00 | 2.72% | 1,254,084 |
| Oct 29, 2026 | 83.80 | 85.32 | 83.26 | 84.70 | 84.70 | 1.07% | 777,412 |
| Oct 28, 2026 | 85.48 | 86.00 | 83.50 | 83.80 | 83.80 | -2.63% | 1,001,120 |
| Oct 27, 2026 | 87.00 | 87.76 | 85.58 | 86.06 | 86.06 | -0.60% | 872,266 |
| Oct 26, 2026 | 88.12 | 88.96 | 86.58 | 86.58 | 86.58 | -1.81% | 799,589 |
| Oct 23, 2026 | 86.72 | 88.38 | 85.82 | 88.18 | 88.18 | 1.59% | 1,230,729 |
| Oct 22, 2026 | 85.54 | 86.86 | 84.78 | 86.80 | 86.80 | 2.00% | 1,049,274 |
| Oct 21, 2026 | 83.48 | 85.10 | 83.10 | 85.10 | 85.10 | 1.65% | 861,555 |
| Oct 20, 2026 | 84.76 | 85.12 | 83.22 | 83.72 | 83.72 | -0.45% | 1,245,134 |
| Oct 19, 2026 | 83.16 | 84.54 | 83.06 | 84.10 | 84.10 | 3.16% | 1,045,679 |
| Oct 16, 2026 | 81.00 | 82.78 | 80.66 | 81.52 | 81.52 | 0.12% | 1,031,184 |
| Oct 15, 2026 | 79.22 | 81.56 | 78.90 | 81.42 | 81.42 | 4.30% | 1,630,305 |
| Oct 14, 2026 | 78.70 | 79.26 | 77.76 | 78.06 | 78.06 | -0.99% | 1,104,573 |
| Oct 13, 2026 | 77.60 | 78.84 | 76.94 | 78.84 | 78.84 | 2.18% | 1,395,266 |
| Oct 12, 2026 | 75.26 | 77.54 | 74.92 | 77.16 | 77.16 | 2.88% | 904,550 |
| Oct 9, 2026 | 72.64 | 75.14 | 72.48 | 75.00 | 75.00 | 4.49% | 1,161,674 |
| Oct 8, 2026 | 71.58 | 73.90 | 71.14 | 71.78 | 71.78 | 1.24% | 1,397,334 |
| Oct 7, 2026 | 69.32 | 71.52 | 68.84 | 70.90 | 70.90 | 2.22% | 1,242,662 |
| Oct 6, 2026 | 68.62 | 70.18 | 68.54 | 69.36 | 69.36 | 1.52% | 967,890 |
| Oct 5, 2026 | 68.36 | 69.10 | 67.94 | 68.32 | 68.32 | 0.74% | 714,046 |
| Oct 2, 2026 | 69.18 | 69.70 | 67.54 | 67.82 | 67.82 | -1.19% | 1,026,691 |
| Oct 1, 2026 | 67.50 | 69.60 | 65.84 | 68.64 | 68.64 | 1.36% | 1,767,067 |
| Sep 30, 2026 | 68.40 | 68.62 | 67.04 | 67.72 | 67.72 | -0.41% | 1,166,135 |
| Sep 29, 2026 | 67.20 | 68.40 | 67.06 | 68.00 | 68.00 | 0.77% | 852,931 |
| Sep 28, 2026 | 68.86 | 69.40 | 66.62 | 67.48 | 67.48 | -1.72% | 946,707 |
| Sep 25, 2026 | 68.46 | 68.84 | 67.72 | 68.66 | 68.66 | -0.23% | 963,776 |
| Sep 24, 2026 | 67.12 | 69.64 | 66.94 | 68.82 | 68.82 | 1.96% | 1,156,535 |
| Sep 23, 2026 | 66.54 | 67.52 | 66.52 | 67.50 | 67.50 | 1.02% | 982,141 |
| Sep 22, 2026 | 67.14 | 68.48 | 66.66 | 66.82 | 66.82 | -0.71% | 1,039,020 |
| Sep 21, 2026 | 68.16 | 68.56 | 67.14 | 67.30 | 67.30 | -1.26% | 1,108,095 |
| Sep 18, 2026 | 69.60 | 70.28 | 68.16 | 68.16 | 68.16 | -2.74% | 9,126,568 |
| Sep 17, 2026 | 69.40 | 70.24 | 69.00 | 70.08 | 70.08 | 1.80% | 1,298,739 |
| Sep 16, 2026 | 68.46 | 68.84 | 67.62 | 68.84 | 68.84 | 0.23% | 1,003,558 |
| Sep 15, 2026 | 70.52 | 70.90 | 67.62 | 68.68 | 68.68 | -2.88% | 1,307,416 |
| Sep 14, 2026 | 67.66 | 71.12 | 67.66 | 70.72 | 70.72 | 6.76% | 1,876,465 |
| Sep 11, 2026 | 66.00 | 66.62 | 64.86 | 66.24 | 66.24 | 0.06% | 771,414 |
| Sep 10, 2026 | 68.44 | 68.76 | 66.20 | 66.20 | 66.20 | -0.90% | 1,031,952 |
| Sep 9, 2026 | 66.80 | 67.50 | 66.26 | 66.80 | 66.80 | -0.68% | 1,060,869 |
| Sep 8, 2026 | 68.42 | 68.76 | 66.80 | 67.26 | 67.26 | -0.94% | 892,551 |
| Sep 7, 2026 | 68.50 | 68.52 | 67.14 | 67.90 | 67.90 | -1.39% | 1,014,084 |
| Sep 4, 2026 | 71.26 | 71.30 | 68.70 | 68.86 | 68.86 | -2.44% | 1,169,184 |
| Sep 3, 2026 | 68.02 | 72.04 | 68.02 | 70.58 | 70.58 | 3.79% | 1,315,841 |
| Sep 2, 2026 | 69.36 | 69.36 | 66.76 | 68.00 | 68.00 | -2.55% | 1,489,394 |
| Sep 1, 2026 | 69.96 | 70.68 | 68.92 | 69.78 | 69.78 | -0.07% | 1,097,278 |
| Aug 31, 2026 | 70.18 | 71.36 | 70.06 | 70.84 | 69.83 | 0.88% | 1,124,767 |
| Aug 28, 2026 | 70.34 | 70.58 | 69.30 | 70.22 | 69.22 | 0.14% | 876,286 |
| Aug 27, 2026 | 68.88 | 70.34 | 68.28 | 70.12 | 69.12 | 1.56% | 925,049 |
| Aug 26, 2026 | 68.76 | 69.42 | 67.98 | 69.04 | 68.06 | -0.66% | 1,111,431 |
| Aug 25, 2026 | 71.40 | 71.90 | 67.24 | 69.50 | 68.51 | -3.07% | 1,653,646 |
| Aug 24, 2026 | 71.30 | 71.80 | 70.56 | 71.70 | 70.68 | 0.67% | 825,952 |