Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	79.42	79.70	78.88	79.04	79.04	-0.28%	700
Jan 29, 2026	80.72	81.30	79.18	79.26	79.26	-2.70%	2,757
Jan 28, 2026	80.34	82.04	80.28	81.46	81.46	1.17%	1,639
Jan 27, 2026	82.60	82.60	79.96	80.52	80.52	-3.13%	3,544
Jan 26, 2026	84.00	84.18	82.08	83.12	83.12	-1.73%	2,561
Jan 23, 2026	83.30	84.58	83.10	84.58	84.58	0.86%	650
Jan 22, 2026	84.00	84.18	83.64	83.86	83.86	-0.17%	2,120
Jan 21, 2026	84.44	84.48	82.68	84.00	84.00	-0.36%	4,639
Jan 20, 2026	84.76	85.36	84.10	84.30	84.30	-0.52%	1,093
Jan 19, 2026	86.72	86.82	84.74	84.74	84.74	-3.26%	2,833
Jan 16, 2026	87.24	87.60	86.90	87.60	87.60	-0.61%	1,604
Jan 15, 2026	87.56	88.14	87.36	88.14	88.14	0.36%	2,419
Jan 14, 2026	88.50	88.66	87.50	87.82	87.82	-0.93%	2,767
Jan 13, 2026	89.40	91.02	88.64	88.64	88.64	-1.77%	2,772
Jan 12, 2026	92.02	92.86	90.24	90.24	90.24	-1.23%	1,640
Jan 9, 2026	91.00	91.36	90.44	91.36	91.36	1.26%	1,200
Jan 8, 2026	88.90	90.56	88.00	90.22	90.22	-0.27%	1,588
Jan 7, 2026	91.50	91.84	90.38	90.46	90.46	0.04%	1,142
Jan 6, 2026	90.04	90.78	89.20	90.42	90.42	-1.55%	1,855
Jan 5, 2026	89.02	91.84	89.02	91.84	91.84	4.55%	2,086
Jan 2, 2026	88.70	88.88	87.34	87.84	87.84	-1.04%	1,364
Dec 30, 2025	88.94	89.00	88.40	88.76	88.76	-0.20%	1,002
Dec 29, 2025	88.30	89.64	88.24	88.94	88.94	0.95%	857
Dec 23, 2025	89.76	90.02	88.10	88.10	88.10	-2.35%	602
Dec 22, 2025	88.86	90.26	88.86	90.22	90.22	0.31%	1,515
Dec 19, 2025	89.92	90.80	89.70	89.94	89.94	-0.73%	1,930
Dec 18, 2025	90.12	91.06	89.84	90.60	90.60	0.27%	1,178
Dec 17, 2025	90.50	90.50	89.10	90.36	90.36	-	2,874
Dec 16, 2025	91.92	91.92	90.36	90.36	90.36	-1.40%	490
Dec 15, 2025	89.70	91.96	89.70	91.64	91.64	3.38%	937
Dec 12, 2025	88.86	89.34	88.64	88.64	88.64	0.16%	662
Dec 11, 2025	87.88	88.76	87.66	88.50	88.50	0.64%	890
Dec 10, 2025	89.18	89.42	87.94	87.94	87.94	-0.83%	194
Dec 9, 2025	89.18	89.88	88.42	88.68	88.68	1.49%	10,050
Dec 8, 2025	89.54	89.64	87.00	87.38	87.38	-2.91%	2,518
Dec 5, 2025	90.90	91.26	89.88	90.00	90.00	0.04%	677
Dec 4, 2025	90.50	90.50	89.32	89.96	89.96	-0.27%	965
Dec 3, 2025	89.52	90.38	89.52	90.20	90.20	1.28%	751
Dec 2, 2025	90.00	90.10	88.56	89.06	89.06	-1.98%	734
Dec 1, 2025	90.72	91.66	90.72	90.86	90.86	-0.70%	771
Nov 28, 2025	90.80	91.84	90.80	91.50	91.50	0.51%	1,341
Nov 27, 2025	91.82	91.82	91.04	91.04	91.04	-0.57%	516
Nov 26, 2025	91.68	91.68	91.52	91.56	91.56	0.66%	242
Nov 25, 2025	90.50	91.48	90.32	90.96	90.96	-0.68%	1,355
Nov 24, 2025	92.70	92.70	91.28	91.58	91.58	-0.95%	897
Nov 21, 2025	91.82	93.66	91.82	92.46	92.46	1.09%	752
Nov 20, 2025	91.62	91.62	91.02	91.46	91.46	-0.46%	435
Nov 19, 2025	90.36	92.30	90.36	91.88	91.88	1.55%	2,846
Nov 18, 2025	90.82	91.02	90.48	90.48	90.48	-1.33%	3,593
Nov 17, 2025	94.38	94.38	91.70	91.70	91.70	-2.92%	2,697