Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	63.48	63.94	63.40	63.80	-	1.24%	24,382
May 21, 2026	63.66	63.94	62.58	63.02	63.02	-0.88%	862,882
May 20, 2026	64.32	64.42	61.62	63.58	63.58	-3.78%	1,323,654
May 19, 2026	64.36	66.76	64.36	66.08	66.08	3.57%	1,135,993
May 18, 2026	61.20	64.08	61.16	63.80	63.80	4.21%	1,186,000
May 15, 2026	58.94	61.22	58.86	61.22	61.22	4.90%	1,938,997
May 14, 2026	57.06	58.68	56.56	58.36	58.36	2.21%	904,857
May 13, 2026	60.20	60.84	55.90	57.10	57.10	-6.33%	1,914,917
May 12, 2026	61.10	61.18	59.86	60.96	60.96	-1.23%	1,109,133
May 11, 2026	61.50	62.28	61.12	61.72	61.72	-0.29%	745,857
May 8, 2026	61.24	61.90	60.62	61.90	61.90	1.14%	967,164
May 7, 2026	63.62	63.96	60.98	61.20	61.20	-3.50%	2,296,154
May 6, 2026	68.78	69.00	59.04	63.42	63.42	-7.33%	3,176,122
May 5, 2026	68.80	70.10	66.72	68.44	68.44	-0.70%	864,665
May 4, 2026	66.94	69.36	66.56	68.92	68.92	3.76%	892,205
Apr 30, 2026	65.94	66.62	65.42	66.42	66.42	0.58%	907,022
Apr 29, 2026	66.12	66.42	65.24	66.04	66.04	-0.60%	629,519
Apr 28, 2026	65.84	66.54	65.64	66.44	66.44	-0.12%	696,614
Apr 27, 2026	65.98	66.80	65.54	66.52	66.52	0.15%	622,361
Apr 24, 2026	65.70	66.78	65.40	66.42	66.42	0.97%	988,086
Apr 23, 2026	67.22	67.72	65.78	65.78	65.78	-3.91%	1,129,425
Apr 22, 2026	68.86	69.38	67.86	68.46	68.46	-1.81%	1,155,177
Apr 21, 2026	69.64	70.48	69.08	69.72	69.72	0.58%	1,637,142
Apr 20, 2026	70.84	71.32	69.32	69.32	69.32	-2.83%	1,285,470
Apr 17, 2026	70.30	72.90	69.94	71.34	71.34	2.35%	1,671,987
Apr 16, 2026	67.32	70.32	67.16	69.70	69.70	3.91%	1,439,986
Apr 15, 2026	65.12	67.12	65.00	67.08	67.08	3.20%	920,544
Apr 14, 2026	63.50	65.48	63.22	65.00	65.00	2.30%	887,958
Apr 13, 2026	62.22	63.54	61.80	63.54	63.54	1.37%	747,984
Apr 10, 2026	63.02	64.20	62.14	62.68	62.68	-1.38%	1,050,581
Apr 9, 2026	64.48	64.72	62.44	63.56	63.56	-1.61%	1,216,609
Apr 8, 2026	66.80	67.54	64.46	64.60	64.60	-0.19%	1,246,791
Apr 7, 2026	66.44	66.68	64.20	64.72	64.72	-0.92%	794,378
Apr 2, 2026	63.80	65.92	63.80	65.32	65.32	0.37%	861,456
Apr 1, 2026	64.64	65.08	63.14	65.08	65.08	0.71%	1,205,419
Mar 31, 2026	64.42	65.78	64.12	64.62	64.62	1.25%	1,551,667
Mar 30, 2026	62.28	63.84	61.78	63.82	63.82	2.41%	749,888
Mar 27, 2026	64.42	64.70	62.32	62.32	62.32	-2.56%	947,115
Mar 26, 2026	62.30	64.30	61.92	63.96	63.96	1.94%	1,110,580
Mar 25, 2026	63.28	63.46	61.84	62.74	62.74	0.29%	917,136
Mar 24, 2026	64.22	64.88	62.24	62.56	62.56	-1.97%	933,663
Mar 23, 2026	64.46	66.98	63.20	63.82	63.82	-2.48%	1,139,675
Mar 20, 2026	65.58	65.98	63.78	65.44	65.44	0.58%	2,152,092
Mar 19, 2026	65.22	66.76	64.86	65.06	65.06	-0.37%	1,205,998
Mar 18, 2026	65.42	65.90	64.88	65.30	65.30	-1.48%	1,060,314
Mar 17, 2026	66.32	66.84	64.92	66.28	66.28	-0.45%	818,174
Mar 16, 2026	67.76	67.80	65.98	66.58	66.58	-1.01%	556,655
Mar 13, 2026	66.86	67.42	66.20	67.26	67.26	0.18%	686,021
Mar 12, 2026	67.00	68.50	66.28	67.14	67.14	-0.12%	807,652
Mar 11, 2026	67.50	69.60	67.02	67.22	67.22	0.09%	1,142,531