Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	56.32	57.24	54.68	57.20	57.20	1.35%	1,324,035
Jun 30, 2026	56.70	57.16	55.90	56.44	56.44	-0.74%	959,412
Jun 29, 2026	57.40	57.46	56.54	56.86	56.86	-0.25%	1,064,301
Jun 26, 2026	56.38	57.22	55.26	57.00	57.00	2.11%	1,361,372
Jun 25, 2026	55.76	56.74	54.64	55.82	55.82	-0.78%	1,382,787
Jun 24, 2026	56.60	57.08	55.86	56.26	56.26	-0.85%	1,524,647
Jun 23, 2026	56.82	57.60	55.92	56.74	56.74	0.35%	1,308,786
Jun 22, 2026	58.34	58.90	56.54	56.54	56.54	-3.94%	1,023,243
Jun 19, 2026	58.38	59.44	58.14	58.86	58.86	1.13%	2,026,065
Jun 18, 2026	59.00	59.24	57.46	58.20	58.20	-2.68%	1,406,136
Jun 17, 2026	60.18	60.50	58.98	59.80	59.80	-0.23%	1,009,952
Jun 16, 2026	60.38	60.98	59.76	59.94	59.94	-0.50%	1,019,473
Jun 15, 2026	61.18	62.74	60.24	60.24	60.24	-1.41%	1,141,670
Jun 12, 2026	60.90	61.54	59.74	61.10	61.10	0.69%	1,236,870
Jun 11, 2026	63.08	63.08	59.68	60.68	60.68	-3.80%	1,584,428
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