Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	93.32	93.42	92.82	93.42	93.42	0.32%	144
Nov 13, 2025	93.30	95.04	93.12	93.12	93.12	-1.92%	148
Nov 12, 2025	96.46	96.46	94.56	94.94	94.94	-2.12%	116
Nov 11, 2025	93.78	97.00	93.78	97.00	97.00	3.83%	260
Nov 10, 2025	97.32	97.32	93.42	93.42	93.42	-4.16%	1,096
Nov 7, 2025	100.10	100.10	95.94	97.48	97.48	-4.10%	478
Nov 6, 2025	108.55	108.55	101.65	101.65	101.65	-6.40%	273
Nov 5, 2025	106.70	109.40	106.70	108.60	108.60	-0.05%	130
Nov 4, 2025	105.70	108.65	105.70	108.65	108.65	2.21%	13
Nov 3, 2025	105.95	106.30	105.95	106.30	106.30	1.33%	80
Oct 31, 2025	104.90	104.90	104.90	104.90	104.90	-0.10%	-
Oct 30, 2025	105.70	105.85	105.00	105.00	105.00	-2.96%	74
Oct 29, 2025	110.40	110.40	107.00	108.20	108.20	-3.18%	391
Oct 28, 2025	112.35	112.35	111.75	111.75	111.75	-0.93%	455
Oct 27, 2025	113.75	113.75	112.80	112.80	112.80	0.27%	107
Oct 24, 2025	112.50	112.50	112.50	112.50	112.50	-0.57%	-
Oct 23, 2025	112.40	113.15	111.70	113.15	113.15	0.58%	74
Oct 22, 2025	111.00	112.50	111.00	112.50	112.50	1.12%	207
Oct 21, 2025	109.85	111.25	109.85	111.25	111.25	2.02%	70
Oct 20, 2025	108.85	109.30	108.85	109.05	109.05	0.18%	317
Oct 17, 2025	109.15	109.15	108.10	108.85	108.85	0.14%	148
Oct 16, 2025	109.30	109.30	108.70	108.70	108.70	-	60
Oct 15, 2025	110.40	110.40	108.60	108.70	108.70	-1.00%	188
Oct 14, 2025	109.80	109.80	109.80	109.80	109.80	-0.59%	-
Oct 13, 2025	109.00	110.50	109.00	110.45	110.45	-0.18%	58