Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	69.96	70.68	68.92	69.94	-	0.16%	628,239
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
Jul 31, 2026	68.16	68.70	67.08	67.88	66.91	-1.31%	1,129,904
Jul 30, 2026	72.86	73.64	68.30	68.78	67.80	-7.18%	1,482,628
Jul 29, 2026	72.80	74.12	71.14	74.10	73.04	3.12%	1,905,204
Jul 28, 2026	68.08	72.56	68.06	71.86	70.84	6.68%	1,666,288
Jul 27, 2026	63.34	67.50	63.00	67.36	66.40	7.85%	1,849,553
Jul 24, 2026	60.42	62.48	60.38	62.46	61.57	4.52%	1,177,535
Jul 23, 2026	59.82	60.86	59.16	59.76	58.91	-0.37%	1,013,540
Jul 22, 2026	60.20	61.26	59.24	59.98	59.12	-0.03%	845,715
Jul 21, 2026	61.38	61.38	59.76	60.00	59.14	-2.31%	773,878
Jul 20, 2026	61.98	62.46	60.28	61.42	60.54	-0.58%	824,534
Jul 17, 2026	63.04	63.50	61.28	61.78	60.90	-1.47%	847,677
Jul 16, 2026	63.08	63.08	61.70	62.70	61.81	-0.76%	687,172
Jul 15, 2026	61.20	63.62	60.82	63.18	62.28	3.13%	1,040,577
Jul 14, 2026	62.00	62.60	59.78	61.26	60.39	-1.89%	934,501
Jul 13, 2026	61.20	62.44	60.22	62.44	61.55	3.21%	1,011,208
Jul 10, 2026	60.46	61.56	59.74	60.50	59.64	0.97%	894,792
Jul 9, 2026	61.96	63.30	59.88	59.92	59.07	1.52%	1,549,834
Jul 8, 2026	60.20	60.22	58.50	59.02	58.18	-1.93%	1,070,828
Jul 7, 2026	59.14	60.32	58.90	60.18	59.32	3.97%	1,190,177
Jul 6, 2026	58.18	59.50	57.60	57.88	57.05	0.45%	733,100
Jul 3, 2026	57.80	58.00	57.18	57.62	56.80	0.07%	591,658
Jul 2, 2026	57.00	57.70	55.90	57.58	56.76	0.66%	1,173,327
Jul 1, 2026	56.32	57.24	54.68	57.20	56.38	1.35%	1,324,035
Jun 30, 2026	56.70	57.16	55.90	56.44	55.64	-0.74%	959,412
Jun 29, 2026	57.40	57.46	56.54	56.86	56.05	-0.25%	1,064,301
Jun 26, 2026	56.38	57.22	55.26	57.00	56.19	2.11%	1,361,372
Jun 25, 2026	55.76	56.74	54.64	55.82	55.02	-0.78%	1,382,787
Jun 24, 2026	56.60	57.08	55.86	56.26	55.46	-0.85%	1,524,647