Wolters Kluwer N.V. (LON:0NMU)
London · Delayed Price · Currency is GBP · Price in EUR 135.79
+0.01 (0.01%)
At close: Jul 29, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 136.88 | 135.75 | 132.85 | 134.01 | 134.01 | -2.69% | 48,179 |
| Jul 31, 2025 | 138.68 | 138.70 | 136.15 | 137.71 | 137.71 | -2.51% | 370,250 |
| Jul 30, 2025 | 140.73 | 144.05 | 137.15 | 141.25 | 141.25 | 4.02% | 187,547 |
| Jul 29, 2025 | 134.25 | 135.95 | 134.55 | 135.79 | 135.79 | 0.01% | 53,306 |
| Jul 28, 2025 | 136.30 | 136.95 | 134.85 | 135.78 | 135.78 | 0.34% | 65,267 |
| Jul 25, 2025 | 138.88 | 138.20 | 134.05 | 135.32 | 135.32 | -2.00% | 352,562 |
| Jul 24, 2025 | 139.73 | 139.05 | 136.70 | 138.08 | 138.08 | -0.14% | 200,106 |
| Jul 23, 2025 | 139.30 | 139.30 | 137.85 | 138.28 | 138.28 | -0.02% | 64,379 |
| Jul 22, 2025 | 138.25 | 139.00 | 137.55 | 138.30 | 138.30 | -0.79% | 89,356 |
| Jul 21, 2025 | 140.53 | 141.00 | 138.50 | 139.41 | 139.41 | -0.80% | 34,654 |
| Jul 18, 2025 | 142.63 | 141.65 | 139.85 | 140.53 | 140.53 | 0.19% | 91,074 |
| Jul 17, 2025 | 140.73 | 141.10 | 139.35 | 140.27 | 140.27 | 0.73% | 61,140 |
| Jul 16, 2025 | 138.78 | 140.50 | 138.00 | 139.26 | 139.26 | -0.06% | 41,375 |
| Jul 15, 2025 | 138.40 | 139.80 | 138.25 | 139.34 | 139.34 | 0.77% | 28,341 |
| Jul 14, 2025 | 138.10 | 139.50 | 137.70 | 138.27 | 138.27 | -0.44% | 104,770 |
| Jul 11, 2025 | 137.53 | 143.25 | 137.50 | 138.89 | 138.89 | -0.75% | 38,168 |
| Jul 10, 2025 | 138.88 | 140.60 | 137.50 | 139.94 | 139.94 | 1.03% | 151,917 |
| Jul 9, 2025 | 138.58 | 139.25 | 137.65 | 138.51 | 138.51 | -0.10% | 710,236 |
| Jul 8, 2025 | 140.00 | 139.90 | 138.38 | 138.65 | 138.65 | -0.20% | 153,713 |
| Jul 7, 2025 | 139.40 | 139.55 | 138.20 | 138.93 | 138.93 | 0.27% | 40,460 |
| Jul 4, 2025 | 138.78 | 139.48 | 137.00 | 138.55 | 138.55 | 0.45% | 62,985 |
| Jul 3, 2025 | 136.88 | 138.75 | 137.20 | 137.93 | 137.93 | -0.03% | 683,154 |
| Jul 2, 2025 | 139.53 | 139.35 | 137.00 | 137.97 | 137.97 | -0.80% | 540,610 |
| Jul 1, 2025 | 140.40 | 142.20 | 138.25 | 139.08 | 139.08 | -4.06% | 681,565 |
| Jun 30, 2025 | 144.00 | 147.90 | 141.95 | 144.97 | 144.97 | 0.67% | 52,025 |
| Jun 27, 2025 | 142.45 | 145.10 | 141.55 | 144.00 | 144.00 | 2.51% | 77,637 |
| Jun 26, 2025 | 139.05 | 141.60 | 139.90 | 140.47 | 140.47 | -0.76% | 210,364 |
| Jun 25, 2025 | 142.30 | 142.20 | 139.55 | 141.55 | 141.55 | -0.85% | 28,966 |
| Jun 24, 2025 | 143.83 | 144.70 | 141.60 | 142.76 | 142.76 | 0.55% | 149,385 |
| Jun 23, 2025 | 139.58 | 142.85 | 140.40 | 141.98 | 141.98 | -0.10% | 30,944 |
| Jun 20, 2025 | 142.15 | 142.95 | 140.95 | 142.12 | 142.12 | -0.02% | 86,611 |
| Jun 19, 2025 | 141.53 | 143.25 | 141.80 | 142.15 | 142.15 | -0.66% | 68,743 |
| Jun 18, 2025 | 143.53 | 144.00 | 142.40 | 143.09 | 143.09 | -0.25% | 95,540 |
| Jun 17, 2025 | 144.00 | 144.75 | 142.60 | 143.45 | 143.45 | -1.13% | 219,133 |
| Jun 16, 2025 | 146.05 | 151.00 | 144.35 | 145.09 | 145.09 | -2.17% | 94,304 |
| Jun 13, 2025 | 148.53 | 148.90 | 146.05 | 148.30 | 148.30 | -2.72% | 74,599 |
| Jun 12, 2025 | 153.53 | 152.55 | 150.20 | 152.45 | 152.45 | -0.08% | 102,763 |
| Jun 11, 2025 | 152.30 | 154.25 | 151.70 | 152.58 | 152.58 | -1.51% | 122,802 |
| Jun 10, 2025 | 153.00 | 155.45 | 153.75 | 154.92 | 154.92 | 0.27% | 340,847 |
| Jun 9, 2025 | 155.63 | 155.95 | 154.20 | 154.50 | 154.50 | -0.73% | 16,232 |
| Jun 6, 2025 | 155.00 | 156.05 | 155.20 | 155.64 | 155.64 | -0.26% | 18,088 |
| Jun 5, 2025 | 156.20 | 157.30 | 155.65 | 156.05 | 156.05 | -0.19% | 37,750 |
| Jun 4, 2025 | 154.88 | 156.88 | 154.35 | 156.35 | 156.35 | 0.62% | 67,115 |
| Jun 3, 2025 | 158.00 | 157.30 | 153.10 | 155.39 | 155.39 | -0.31% | 60,723 |
| Jun 2, 2025 | 156.20 | 156.55 | 155.15 | 155.88 | 155.88 | -0.53% | 73,177 |
| May 30, 2025 | 156.73 | 157.80 | 156.00 | 156.70 | 156.70 | 0.47% | 100,701 |
| May 29, 2025 | 158.25 | 159.20 | 155.00 | 155.97 | 155.97 | -2.83% | 97,513 |
| May 28, 2025 | 160.88 | 161.60 | 158.30 | 160.52 | 160.52 | -0.52% | 104,587 |
| May 27, 2025 | 161.88 | 163.60 | 160.30 | 161.35 | 161.35 | -0.44% | 43,120 |
| May 26, 2025 | 162.10 | 162.75 | 161.78 | 162.06 | 162.06 | 0.90% | 69,796 |