Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	62.14	62.68	61.76	62.52	62.52	0.58%	471
Feb 19, 2026	62.16	62.16	62.16	62.16	62.16	-0.45%	-
Feb 18, 2026	61.96	62.48	60.62	62.44	62.44	-0.10%	620
Feb 17, 2026	61.66	62.62	61.66	62.50	62.50	0.81%	900
Feb 16, 2026	64.98	64.98	62.00	62.00	62.00	-4.62%	599
Feb 13, 2026	60.88	65.00	60.88	65.00	65.00	6.56%	110
Feb 12, 2026	62.46	62.76	60.82	61.00	61.00	-2.87%	2,019
Feb 11, 2026	66.02	66.02	62.52	62.80	62.80	-4.36%	199
Feb 10, 2026	67.02	67.02	65.66	65.66	65.66	-2.35%	672
Feb 9, 2026	68.00	68.76	67.24	67.24	67.24	-0.24%	902
Feb 6, 2026	69.62	69.62	67.10	67.40	67.40	-4.32%	567
Feb 5, 2026	68.36	70.52	68.36	70.44	70.44	2.29%	623
Feb 4, 2026	70.58	70.58	68.50	68.86	68.86	-3.01%	2,431
Feb 3, 2026	79.98	79.98	70.60	71.00	71.00	-12.52%	775
Feb 2, 2026	78.16	81.22	78.16	81.16	81.16	3.13%	215
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