Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	63.08	63.08	62.70	62.70	-	-0.60%	11,618
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
May 12, 2026	61.10	61.18	59.86	60.96	59.41	-1.23%	1,109,133
May 11, 2026	61.50	62.28	61.12	61.72	60.15	-0.29%	745,857
May 8, 2026	61.24	61.90	60.62	61.90	60.33	1.14%	967,164
May 7, 2026	63.62	63.96	60.98	61.20	59.64	-3.50%	2,296,154
May 6, 2026	68.78	69.00	59.04	63.42	61.81	-7.33%	3,176,122
May 5, 2026	68.80	70.10	66.72	68.44	66.70	-0.70%	864,665
May 4, 2026	66.94	69.36	66.56	68.92	67.17	3.76%	892,205
Apr 30, 2026	65.94	66.62	65.42	66.42	64.73	0.58%	907,022
Apr 29, 2026	66.12	66.42	65.24	66.04	64.36	-0.60%	629,519
Apr 28, 2026	65.84	66.54	65.64	66.44	64.75	-0.12%	696,614
Apr 27, 2026	65.98	66.80	65.54	66.52	64.83	0.15%	622,361
Apr 24, 2026	65.70	66.78	65.40	66.42	64.73	0.97%	988,086
Apr 23, 2026	67.22	67.72	65.78	65.78	64.11	-3.91%	1,129,425
Apr 22, 2026	68.86	69.38	67.86	68.46	66.72	-1.81%	1,155,177
Apr 21, 2026	69.64	70.48	69.08	69.72	67.95	0.58%	1,637,142
Apr 20, 2026	70.84	71.32	69.32	69.32	67.56	-2.83%	1,285,470
Apr 17, 2026	70.30	72.90	69.94	71.34	69.53	2.35%	1,671,987
Apr 16, 2026	67.32	70.32	67.16	69.70	67.93	3.91%	1,439,986
Apr 15, 2026	65.12	67.12	65.00	67.08	65.37	3.20%	920,544
Apr 14, 2026	63.50	65.48	63.22	65.00	63.35	2.30%	887,958
Apr 13, 2026	62.22	63.54	61.80	63.54	61.92	1.37%	747,984
Apr 10, 2026	63.02	64.20	62.14	62.68	61.09	-1.38%	1,050,581
Apr 9, 2026	64.48	64.72	62.44	63.56	61.94	-1.61%	1,216,609
Apr 8, 2026	66.80	67.54	64.46	64.60	62.96	-0.19%	1,246,791
Apr 7, 2026	66.44	66.68	64.20	64.72	63.07	-0.92%	794,378
Apr 2, 2026	63.80	65.92	63.80	65.32	63.66	0.37%	861,456
Apr 1, 2026	64.64	65.08	63.14	65.08	63.42	0.71%	1,205,419
Mar 31, 2026	64.42	65.78	64.12	64.62	62.98	1.25%	1,551,667