Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	65.50	68.38	65.50	68.08	68.08	4.51%	5,199
Feb 26, 2026	63.28	66.68	62.28	65.14	65.14	1.91%	5,869
Feb 25, 2026	62.12	63.92	60.94	63.92	63.92	2.83%	10,579
Feb 24, 2026	59.70	62.44	59.12	62.16	62.16	3.84%	6,315
Feb 23, 2026	61.82	62.02	59.84	59.86	59.86	-4.47%	4,327
Feb 20, 2026	62.64	62.66	61.50	62.66	62.66	0.13%	3,513
Feb 19, 2026	63.02	63.50	62.08	62.58	62.58	0.97%	7,629
Feb 18, 2026	61.44	62.48	60.48	61.98	61.98	-0.13%	1,225
Feb 17, 2026	61.98	62.98	61.76	62.06	62.06	-0.10%	3,168
Feb 16, 2026	64.34	65.12	61.60	62.12	62.12	-3.15%	3,367
Feb 13, 2026	61.18	64.80	60.76	64.14	64.14	5.22%	2,370
Feb 12, 2026	63.80	64.00	60.76	60.96	60.96	-2.15%	3,723
Feb 11, 2026	65.40	65.66	62.28	62.30	62.30	-5.58%	1,967
Feb 10, 2026	66.86	66.86	65.30	65.98	65.98	-1.14%	3,213
Feb 9, 2026	68.54	68.82	66.62	66.74	66.74	-1.13%	2,264
Feb 6, 2026	68.60	68.60	66.60	67.50	67.50	-3.46%	5,047
Feb 5, 2026	69.30	71.06	69.26	69.92	69.92	0.14%	4,057
Feb 4, 2026	69.78	70.46	68.34	69.82	69.82	-0.71%	11,493
Feb 3, 2026	79.08	79.08	69.64	70.32	70.32	-12.43%	10,161
Feb 2, 2026	79.82	80.64	79.62	80.30	80.30	1.59%	809
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