Wolters Kluwer N.V. (AMS:WKL)
Netherlands · Delayed Price · Currency is EUR 75.00
+3.22 (4.49%)
Oct 9, 2026, 5:36 PM CET
Wolters Kluwer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 70.30 | 71.88 | 69.46 | 71.22 | 70.20 | 0.62% | 1,095,828 |
| Aug 20, 2026 | 70.54 | 71.12 | 69.80 | 70.78 | 69.77 | 0.23% | 790,706 |
| Aug 19, 2026 | 69.54 | 70.90 | 68.60 | 70.62 | 69.61 | 0.91% | 1,290,401 |
| Aug 18, 2026 | 68.88 | 70.86 | 68.24 | 69.98 | 68.98 | 2.13% | 1,156,408 |
| Aug 17, 2026 | 69.26 | 70.32 | 68.34 | 68.52 | 67.54 | -1.81% | 762,458 |
| Aug 14, 2026 | 69.68 | 72.56 | 69.32 | 69.78 | 68.79 | 2.14% | 1,684,924 |
| Aug 13, 2026 | 69.80 | 70.00 | 68.12 | 68.32 | 67.35 | -1.21% | 801,087 |
| Aug 12, 2026 | 70.12 | 70.36 | 69.12 | 69.16 | 68.17 | -2.45% | 1,003,362 |
| Aug 11, 2026 | 70.80 | 72.00 | 70.36 | 70.90 | 69.89 | 0.68% | 1,071,867 |
| Aug 10, 2026 | 70.14 | 70.54 | 69.04 | 70.42 | 69.42 | 0.49% | 754,990 |
| Aug 7, 2026 | 70.02 | 71.16 | 67.86 | 70.08 | 69.08 | 0.66% | 1,151,147 |
| Aug 6, 2026 | 70.88 | 70.88 | 68.16 | 69.62 | 68.63 | -0.88% | 1,234,776 |
| Aug 5, 2026 | 69.00 | 73.86 | 67.42 | 70.24 | 69.24 | -1.90% | 1,719,520 |
| Aug 4, 2026 | 69.68 | 71.66 | 69.44 | 71.60 | 70.58 | 2.84% | 1,147,832 |
| Aug 3, 2026 | 67.76 | 71.26 | 67.64 | 69.62 | 68.63 | 2.56% | 938,043 |