Wolters Kluwer N.V. (ETR:WOSB)
Germany · Delayed Price · Currency is EUR 110.65
+0.40 (0.36%)
At close: Oct 10, 2025
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 110.15 | 110.65 | 109.30 | 109.30 | 109.30 | -1.13% | 171 |
| Oct 9, 2025 | 110.95 | 111.15 | 110.05 | 110.55 | 110.55 | -0.36% | 1,353 |
| Oct 8, 2025 | 110.55 | 111.70 | 110.55 | 110.95 | 110.95 | 0.09% | 2,113 |
| Oct 7, 2025 | 112.55 | 112.55 | 110.40 | 110.85 | 110.85 | -1.55% | 757 |
| Oct 6, 2025 | 112.45 | 113.25 | 111.95 | 112.60 | 112.60 | 0.18% | 2,219 |
| Oct 3, 2025 | 114.30 | 114.45 | 111.45 | 112.40 | 112.40 | -2.35% | 4,601 |
| Oct 2, 2025 | 114.60 | 115.95 | 113.20 | 115.10 | 115.10 | 0.70% | 1,339 |
| Oct 1, 2025 | 116.20 | 116.20 | 113.55 | 114.30 | 114.30 | -1.55% | 837 |
| Sep 30, 2025 | 114.45 | 116.10 | 114.45 | 116.10 | 116.10 | 1.89% | 361 |
| Sep 29, 2025 | 112.70 | 113.95 | 112.35 | 113.95 | 113.95 | 1.47% | 231 |
| Sep 26, 2025 | 112.60 | 112.65 | 112.30 | 112.30 | 112.30 | -0.31% | 183 |
| Sep 25, 2025 | 113.65 | 113.65 | 112.65 | 112.65 | 112.65 | -0.53% | 44 |
| Sep 24, 2025 | 113.25 | 113.75 | 112.80 | 113.25 | 113.25 | -0.61% | 2,599 |
| Sep 23, 2025 | 114.45 | 114.80 | 113.95 | 113.95 | 113.95 | 0.35% | 735 |
| Sep 22, 2025 | 114.70 | 114.70 | 113.05 | 113.55 | 113.55 | -0.83% | 366 |
| Sep 19, 2025 | 115.55 | 115.55 | 113.55 | 114.50 | 114.50 | -1.93% | 2,808 |
| Sep 18, 2025 | 115.15 | 117.30 | 113.95 | 116.75 | 116.75 | 6.14% | 6,186 |
| Sep 17, 2025 | 109.85 | 110.00 | 109.80 | 110.00 | 110.00 | -2.22% | 238 |
| Sep 16, 2025 | 110.70 | 112.50 | 110.45 | 112.50 | 112.50 | 3.40% | 516 |
| Sep 15, 2025 | 112.15 | 112.75 | 108.80 | 108.80 | 108.80 | -3.12% | 1,579 |
| Sep 12, 2025 | 110.60 | 112.30 | 110.60 | 112.30 | 112.30 | 5.94% | 221 |
| Sep 11, 2025 | 106.10 | 106.10 | 106.00 | 106.00 | 106.00 | 0.47% | 15 |
| Sep 10, 2025 | 109.20 | 109.30 | 105.15 | 105.50 | 105.50 | -3.34% | 335 |
| Sep 9, 2025 | 109.80 | 109.80 | 108.85 | 109.15 | 109.15 | -0.95% | 1,036 |
| Sep 8, 2025 | 109.40 | 110.50 | 109.40 | 110.20 | 110.20 | 2.51% | 1,350 |
| Sep 5, 2025 | 107.20 | 109.25 | 107.20 | 107.50 | 107.50 | -0.19% | 192 |
| Sep 4, 2025 | 106.05 | 107.70 | 106.05 | 107.70 | 107.70 | 3.21% | 255 |
| Sep 3, 2025 | 104.85 | 104.85 | 103.75 | 104.35 | 104.35 | -0.29% | 753 |
| Sep 2, 2025 | 105.60 | 105.70 | 104.65 | 104.65 | 104.65 | -2.42% | 1,738 |
| Sep 1, 2025 | 108.35 | 108.35 | 106.95 | 107.25 | 107.25 | -0.51% | 1,791 |
| Aug 29, 2025 | 109.15 | 109.15 | 107.80 | 107.80 | 107.80 | -1.37% | 1,102 |
| Aug 28, 2025 | 110.35 | 110.35 | 109.05 | 109.30 | 109.30 | -1.75% | 386 |
| Aug 27, 2025 | 111.10 | 111.35 | 110.50 | 111.25 | 111.25 | 0.04% | 832 |
| Aug 26, 2025 | 111.90 | 112.35 | 111.20 | 111.20 | 111.20 | -1.37% | 314 |
| Aug 25, 2025 | 114.85 | 114.85 | 112.75 | 112.75 | 111.82 | -2.34% | 563 |
| Aug 22, 2025 | 114.70 | 115.95 | 114.70 | 115.45 | 114.50 | 0.30% | 324 |
| Aug 21, 2025 | 116.20 | 116.20 | 114.80 | 115.10 | 114.15 | -2.17% | 481 |
| Aug 20, 2025 | 113.25 | 117.65 | 113.25 | 117.65 | 116.68 | 4.07% | 4,197 |
| Aug 19, 2025 | 112.90 | 113.05 | 112.05 | 113.05 | 112.12 | 0.09% | 1,960 |
| Aug 18, 2025 | 113.85 | 114.00 | 112.65 | 112.95 | 112.02 | 0.27% | 63 |
| Aug 15, 2025 | 113.75 | 113.75 | 112.20 | 112.65 | 111.72 | -0.79% | 3,285 |
| Aug 14, 2025 | 113.40 | 113.55 | 112.75 | 113.55 | 112.61 | 1.79% | 242 |
| Aug 13, 2025 | 115.85 | 115.85 | 111.55 | 111.55 | 110.63 | -3.63% | 3,054 |
| Aug 12, 2025 | 116.00 | 117.15 | 115.50 | 115.75 | 114.80 | -0.90% | 1,700 |
| Aug 11, 2025 | 119.65 | 119.85 | 116.80 | 116.80 | 115.84 | -0.55% | 1,173 |
| Aug 8, 2025 | 120.20 | 120.25 | 117.45 | 117.45 | 116.48 | -5.32% | 962 |
| Aug 7, 2025 | 124.05 | 124.05 | 123.10 | 124.05 | 123.03 | 0.20% | 753 |
| Aug 6, 2025 | 131.60 | 131.60 | 123.80 | 123.80 | 122.78 | -5.75% | 1,517 |
| Aug 5, 2025 | 133.35 | 133.70 | 131.35 | 131.35 | 130.27 | -1.76% | 53 |
| Aug 4, 2025 | 133.10 | 134.00 | 133.10 | 133.70 | 132.60 | 0.45% | 179 |