Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	68.80	69.16	66.34	67.16	67.16	-2.16%	1,355,645
Mar 9, 2026	68.78	69.16	67.64	68.64	68.64	0.18%	841,503
Mar 6, 2026	69.02	69.36	67.82	68.52	68.52	0.15%	1,143,729
Mar 5, 2026	67.58	69.12	67.04	68.42	68.42	1.03%	1,222,828
Mar 4, 2026	69.98	70.98	67.68	67.72	67.72	-0.50%	1,134,148
Mar 3, 2026	68.70	69.30	66.88	68.06	68.06	-0.15%	1,546,584
Mar 2, 2026	68.46	69.92	67.66	68.16	68.16	0.09%	1,527,174
Feb 27, 2026	65.88	68.48	65.04	68.10	68.10	3.03%	2,686,150
Feb 26, 2026	64.52	66.78	62.12	66.10	66.10	3.70%	2,121,906
Feb 25, 2026	62.14	64.00	60.42	63.74	63.74	2.48%	1,828,273
Feb 24, 2026	59.78	63.10	59.00	62.20	62.20	4.22%	1,796,462
Feb 23, 2026	62.26	62.30	59.68	59.68	59.68	-4.30%	1,126,893
Feb 20, 2026	62.02	63.08	61.32	62.36	62.36	0.06%	1,342,874
Feb 19, 2026	61.54	63.66	61.54	62.32	62.32	0.94%	1,365,914
Feb 18, 2026	61.58	62.46	60.30	61.74	61.74	-0.64%	1,361,304