Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	78.50	79.48	78.50	78.70	78.70	0.25%	100
Jan 29, 2026	81.38	81.54	78.50	78.50	78.50	-3.06%	941
Jan 28, 2026	80.32	81.12	80.32	80.98	80.98	1.23%	105
Jan 27, 2026	82.98	82.98	80.00	80.00	80.00	-3.98%	49
Jan 26, 2026	84.84	84.84	83.04	83.32	83.32	-1.51%	1,204
Jan 23, 2026	83.32	84.60	83.32	84.60	84.60	1.29%	130
Jan 22, 2026	84.64	84.64	83.52	83.52	83.52	0.14%	5
Jan 21, 2026	84.34	84.34	83.40	83.40	83.40	-1.35%	25
Jan 20, 2026	84.46	85.54	84.46	84.54	84.54	-0.66%	1,136
Jan 19, 2026	85.90	86.44	85.00	85.10	85.10	-2.34%	2,296
Jan 16, 2026	87.74	87.74	86.38	87.14	87.14	-0.93%	139
Jan 15, 2026	87.96	87.96	87.96	87.96	87.96	-0.05%	-
Jan 14, 2026	88.20	88.76	88.00	88.00	88.00	-1.48%	655
Jan 13, 2026	90.74	90.74	88.90	89.32	89.32	-2.17%	259
Jan 12, 2026	91.84	95.00	90.44	91.30	91.30	-0.22%	395
Jan 9, 2026	89.90	91.50	89.90	91.50	91.50	1.73%	75
Jan 8, 2026	89.98	90.40	88.18	89.94	89.94	-0.82%	157
Jan 7, 2026	90.46	91.66	90.46	90.68	90.68	-1.22%	155
Jan 6, 2026	91.86	91.86	89.42	91.80	91.80	-0.56%	432
Jan 5, 2026	88.06	92.32	88.06	92.32	92.32	4.69%	483
Jan 2, 2026	89.30	89.44	88.18	88.18	88.18	-0.41%	258
Dec 30, 2025	88.64	88.64	88.54	88.54	88.54	-0.67%	15
Dec 29, 2025	87.80	89.56	87.80	89.14	89.14	-0.16%	902
Dec 23, 2025	89.82	89.82	89.28	89.28	89.28	-0.60%	125
Dec 22, 2025	89.26	90.36	88.90	89.82	89.82	-0.29%	937
Dec 19, 2025	90.48	90.48	90.08	90.08	90.08	-0.62%	128
Dec 18, 2025	90.30	90.64	90.30	90.64	90.64	1.30%	90
Dec 17, 2025	90.24	90.24	89.48	89.48	89.48	-0.89%	13
Dec 16, 2025	91.22	91.22	90.28	90.28	90.28	-1.48%	6
Dec 15, 2025	88.60	91.64	88.60	91.64	91.64	2.74%	87
Dec 12, 2025	88.38	89.30	88.38	89.20	89.20	0.90%	145
Dec 11, 2025	87.82	88.40	87.82	88.40	88.40	0.48%	33
Dec 10, 2025	88.44	89.00	87.98	87.98	87.98	-0.95%	326
Dec 9, 2025	88.36	89.78	88.36	88.82	88.82	-0.13%	79
Dec 8, 2025	90.54	90.54	88.94	88.94	88.94	-1.40%	975
Dec 5, 2025	90.16	90.54	90.16	90.20	90.20	0.36%	100
Dec 4, 2025	90.18	90.18	89.84	89.88	89.88	0.13%	50
Dec 3, 2025	88.90	89.76	88.90	89.76	89.76	1.04%	20
Dec 2, 2025	90.34	90.34	88.54	88.84	88.84	-2.16%	659
Dec 1, 2025	91.86	91.86	90.80	90.80	90.80	-0.02%	10
Nov 28, 2025	91.30	91.30	90.82	90.82	90.82	-0.72%	30
Nov 27, 2025	91.48	91.48	91.48	91.48	91.48	-0.13%	-
Nov 26, 2025	91.52	91.60	91.52	91.60	91.60	0.59%	96
Nov 25, 2025	90.94	91.08	90.50	91.06	91.06	-0.50%	474
Nov 24, 2025	91.60	92.12	91.52	91.52	91.52	-1.59%	145
Nov 21, 2025	90.00	93.54	90.00	93.00	93.00	2.33%	520
Nov 20, 2025	91.50	91.80	90.88	90.88	90.88	-1.02%	1,095
Nov 19, 2025	90.20	91.94	90.20	91.82	91.82	0.92%	155
Nov 18, 2025	90.80	90.98	90.34	90.98	90.98	-1.04%	33
Nov 17, 2025	94.18	94.18	91.94	91.94	91.94	-1.58%	275