Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	66.98	67.48	62.32	62.85	62.85	-5.20%	125,451
Feb 10, 2026	66.90	69.20	65.16	66.29	66.29	-2.14%	2,146,402
Feb 9, 2026	67.70	68.86	66.61	67.75	67.74	0.80%	81,883
Feb 6, 2026	68.90	69.12	66.42	67.21	67.21	-4.41%	530,008
Feb 5, 2026	68.00	71.85	67.86	70.30	70.30	1.19%	143,000
Feb 4, 2026	69.70	70.64	68.00	69.48	69.48	-4.35%	495,598
Feb 3, 2026	79.20	79.40	69.26	72.64	72.64	-9.43%	541,002
Feb 2, 2026	80.00	81.60	79.46	80.20	80.20	1.09%	104,767
Jan 30, 2026	77.91	79.86	78.72	79.34	79.34	-0.48%	470,508
Jan 29, 2026	80.69	81.70	78.94	79.72	79.72	-1.14%	334,192
Jan 28, 2026	80.71	82.10	80.24	80.64	80.64	-0.42%	528,203
Jan 27, 2026	83.32	84.06	79.90	80.98	80.98	-2.81%	194,686
Jan 26, 2026	85.01	84.88	81.84	83.32	83.32	0.06%	144,303
Jan 23, 2026	83.30	84.38	82.50	83.27	83.27	-0.67%	160,140
Jan 22, 2026	85.15	85.28	83.10	83.82	83.82	-0.04%	87,274
Jan 21, 2026	83.78	84.58	82.72	83.86	83.86	-0.71%	185,913
Jan 20, 2026	86.46	85.66	83.98	84.45	84.45	-1.37%	118,564
Jan 19, 2026	87.01	87.20	84.78	85.62	85.62	-1.80%	40,952
Jan 16, 2026	88.33	87.92	86.20	87.19	87.19	-0.94%	102,475
Jan 15, 2026	87.20	88.20	86.86	88.02	88.02	-0.79%	210,774
Jan 14, 2026	88.73	89.00	87.34	88.72	88.72	-1.50%	719,288
Jan 13, 2026	90.00	91.22	88.46	90.07	90.07	-1.03%	88,666
Jan 12, 2026	92.00	93.10	89.92	91.01	91.01	-0.24%	80,979
Jan 9, 2026	90.40	91.90	90.42	91.23	91.23	1.14%	60,323
Jan 8, 2026	90.00	90.76	87.70	90.20	90.20	-1.21%	102,625
Jan 7, 2026	91.89	91.86	89.58	91.31	91.31	1.61%	381,394
Jan 6, 2026	93.53	92.08	88.82	89.86	89.86	-0.75%	140,725
Jan 5, 2026	90.21	92.48	88.62	90.54	90.54	2.10%	243,826
Jan 2, 2026	89.01	89.06	86.64	88.68	88.68	0.70%	145,198
Dec 31, 2025	89.20	90.00	87.96	88.07	88.07	-1.03%	12,004
Dec 30, 2025	89.97	90.00	88.00	88.98	88.98	0.59%	20,720
Dec 29, 2025	88.67	89.86	88.16	88.46	88.46	0.44%	164,303
Dec 24, 2025	88.27	88.53	87.69	88.07	88.07	-1.91%	7,122
Dec 23, 2025	89.03	90.06	88.24	89.79	89.79	0.01%	30,317
Dec 22, 2025	89.93	90.56	88.76	89.78	89.78	-0.58%	27,289
Dec 19, 2025	91.09	90.68	89.50	90.30	90.30	-0.31%	1,164,209
Dec 18, 2025	90.61	91.38	89.62	90.58	90.58	1.45%	640,619
Dec 17, 2025	91.41	90.94	88.98	89.29	89.29	-2.91%	993,070
Dec 16, 2025	90.73	92.34	90.32	91.97	91.97	0.36%	122,651
Dec 15, 2025	90.21	92.14	89.22	91.64	91.64	3.01%	86,310
Dec 12, 2025	89.64	89.45	88.56	88.97	88.96	0.83%	411,473
Dec 11, 2025	87.34	88.82	87.52	88.24	88.24	0.18%	659,374
Dec 10, 2025	88.14	89.60	87.94	88.08	88.08	-1.28%	201,340
Dec 9, 2025	88.52	90.06	88.04	89.23	89.23	1.68%	76,600
Dec 8, 2025	90.14	90.12	86.94	87.75	87.75	-2.77%	96,139
Dec 5, 2025	90.50	91.40	89.94	90.25	90.25	-0.23%	43,523
Dec 4, 2025	90.44	90.78	89.44	90.46	90.46	0.86%	263,962
Dec 3, 2025	89.01	90.72	89.02	89.69	89.69	0.36%	98,144
Dec 2, 2025	91.53	90.93	88.49	89.37	89.37	-1.84%	428,350
Dec 1, 2025	91.01	91.84	89.98	91.04	91.04	-0.42%	134,965