Wolters Kluwer N.V. (ETR:WOSB)
Germany · Delayed Price · Currency is EUR 115.10
-1.30 (-1.12%)
At close: Sep 19, 2025
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 135.50 | 135.50 | 133.05 | 133.10 | 132.00 | -2.49% | 531 |
| Jul 31, 2025 | 138.10 | 138.10 | 136.30 | 136.50 | 135.37 | -0.84% | 183 |
| Jul 30, 2025 | 143.55 | 144.30 | 137.55 | 137.65 | 136.52 | 1.32% | 1,291 |
| Jul 29, 2025 | 134.95 | 135.90 | 134.80 | 135.85 | 134.73 | 0.59% | 834 |
| Jul 28, 2025 | 135.80 | 139.20 | 135.05 | 135.05 | 133.94 | 0.15% | 3,199 |
| Jul 25, 2025 | 134.90 | 134.90 | 134.65 | 134.85 | 133.74 | -2.57% | 180 |
| Jul 24, 2025 | 137.40 | 138.40 | 137.40 | 138.40 | 137.26 | -0.04% | 221 |
| Jul 23, 2025 | 138.55 | 139.20 | 138.45 | 138.45 | 137.31 | 0.58% | 172 |
| Jul 22, 2025 | 138.20 | 138.20 | 137.65 | 137.65 | 136.52 | -0.94% | 62 |
| Jul 21, 2025 | 140.45 | 140.45 | 138.95 | 138.95 | 137.80 | -1.07% | 547 |
| Jul 18, 2025 | 140.20 | 140.45 | 140.20 | 140.45 | 139.29 | 0.25% | 9 |
| Jul 17, 2025 | 139.90 | 140.10 | 139.90 | 140.10 | 138.94 | 0.68% | 444 |
| Jul 16, 2025 | 139.35 | 139.60 | 138.40 | 139.15 | 138.00 | 1.27% | 4,972 |
| Jul 15, 2025 | 138.95 | 139.40 | 137.40 | 137.40 | 136.27 | 0.07% | 220 |
| Jul 14, 2025 | 138.00 | 138.30 | 137.30 | 137.30 | 136.17 | -1.12% | 215 |