Wolters Kluwer N.V. (FRA:WOS)
Germany · Delayed Price · Currency is EUR 80.00
-1.00 (-1.23%)
At close: Jan 30, 2026
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.23% | 2 |
| Jan 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Jan 28, 2026 | 80.50 | 82.50 | 80.50 | 82.50 | 82.50 | - | 4 |
| Jan 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Jan 26, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | 1.20% | 20 |
| Jan 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Jan 22, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Jan 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jan 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.89% | - |
| Jan 19, 2026 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | -1.70% | 273 |
| Jan 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 15 |
| Jan 15, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Jan 14, 2026 | 88.00 | 88.50 | 86.00 | 88.50 | 88.50 | -3.28% | 17 |
| Jan 13, 2026 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | -1.08% | 25 |
| Jan 12, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | 1.65% | 54 |
| Jan 9, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.68% | 9 |
| Jan 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | 100 |
| Jan 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Jan 6, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4.55% | - |
| Jan 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jan 2, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 67 |
| Dec 30, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -2.22% | 58 |
| Dec 29, 2025 | 87.50 | 90.00 | 87.50 | 90.00 | 90.00 | 0.56% | 39 |
| Dec 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Dec 22, 2025 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 0.56% | 16 |
| Dec 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Dec 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Dec 17, 2025 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 1.10% | 6 |
| Dec 16, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | 50 |
| Dec 15, 2025 | 88.50 | 92.00 | 88.50 | 92.00 | 92.00 | 4.55% | 40 |
| Dec 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Dec 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Dec 10, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Dec 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Dec 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Dec 5, 2025 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -0.56% | 105 |
| Dec 4, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Dec 3, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Dec 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Dec 1, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Nov 28, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Nov 27, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Nov 26, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Nov 25, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -1.64% | 14 |
| Nov 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Nov 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Nov 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Nov 19, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | - | 220 |
| Nov 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Nov 17, 2025 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -0.54% | 15 |