Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	93.24	94.46	92.50	94.46	94.46	0.90%	657
Nov 13, 2025	94.00	94.18	93.10	93.62	93.62	-0.06%	1,594
Nov 12, 2025	95.52	95.52	93.68	93.68	93.68	-2.09%	385
Nov 11, 2025	94.64	95.70	93.90	95.68	95.68	2.05%	861
Nov 10, 2025	97.36	97.36	93.28	93.76	93.76	-3.06%	5,298
Nov 7, 2025	102.00	102.00	95.94	96.72	96.72	-3.90%	9,142
Nov 6, 2025	106.00	106.00	100.30	100.65	100.65	-7.75%	931
Nov 5, 2025	110.30	110.50	108.40	109.10	109.10	2.20%	1,747
Nov 4, 2025	105.60	108.45	104.80	106.75	106.75	0.90%	1,993
Nov 3, 2025	106.40	106.90	105.80	105.80	105.80	-0.47%	328
Oct 31, 2025	105.75	106.80	105.35	106.30	106.30	0.57%	456
Oct 30, 2025	105.25	105.80	104.70	105.70	105.70	-0.28%	857
Oct 29, 2025	109.50	109.50	106.00	106.00	106.00	-4.59%	1,135
Oct 28, 2025	112.90	112.90	111.00	111.10	111.10	-1.24%	907
Oct 27, 2025	114.10	114.10	112.10	112.50	112.50	-1.36%	747
Oct 24, 2025	113.75	114.80	113.75	114.05	114.05	1.06%	239
Oct 23, 2025	112.65	112.85	111.55	112.85	112.85	0.04%	5,823
Oct 22, 2025	111.15	112.80	111.00	112.80	112.80	0.98%	789
Oct 21, 2025	110.60	111.70	110.60	111.70	111.70	1.73%	237
Oct 20, 2025	109.25	109.85	108.75	109.80	109.80	-0.90%	2,152
Oct 17, 2025	108.70	110.80	108.00	110.80	110.80	2.69%	91
Oct 16, 2025	109.55	109.65	107.90	107.90	107.90	-2.88%	743
Oct 15, 2025	109.25	111.10	108.60	111.10	111.10	1.00%	775
Oct 14, 2025	110.75	111.05	110.00	110.00	110.00	-0.27%	165