Wolters Kluwer N.V. (WOLTF)
OTCMKTS · Delayed Price · Currency is USD
103.90
-1.15 (-1.09%)
Dec 15, 2025, 4:00 PM EST
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 107.77 | 108.16 | 103.90 | 103.90 | 103.90 | -1.09% | 14,327 |
| Dec 12, 2025 | 102.62 | 105.05 | 101.25 | 105.05 | 105.05 | 0.05% | 5,915 |
| Dec 11, 2025 | 105.91 | 106.32 | 100.45 | 105.00 | 105.00 | 4.44% | 10,637 |
| Dec 10, 2025 | 103.28 | 103.28 | 100.30 | 100.54 | 100.54 | -6.50% | 7,371 |
| Dec 9, 2025 | 101.98 | 107.53 | 100.75 | 107.53 | 107.53 | 4.57% | 8,493 |
| Dec 8, 2025 | 104.64 | 104.64 | 98.64 | 102.83 | 102.83 | -0.13% | 8,802 |
| Dec 5, 2025 | 108.00 | 108.00 | 102.70 | 102.96 | 102.96 | -4.70% | 8,128 |
| Dec 4, 2025 | 107.91 | 108.11 | 102.36 | 108.04 | 108.04 | 0.12% | 5,161 |
| Dec 3, 2025 | 104.96 | 107.91 | 103.75 | 107.91 | 107.91 | 4.24% | 10,475 |
| Dec 2, 2025 | 100.99 | 105.82 | 99.70 | 103.53 | 103.53 | -5.67% | 6,530 |
| Dec 1, 2025 | 108.11 | 109.75 | 102.10 | 109.75 | 109.75 | 0.93% | 6,506 |
| Nov 28, 2025 | 107.81 | 108.74 | 103.83 | 108.74 | 108.74 | 5.20% | 5,104 |
| Nov 26, 2025 | 108.16 | 109.32 | 103.36 | 103.37 | 103.37 | -0.89% | 4,884 |
| Nov 25, 2025 | 107.14 | 108.55 | 103.03 | 104.29 | 104.29 | 0.03% | 4,125 |
| Nov 24, 2025 | 104.03 | 108.94 | 104.03 | 104.26 | 104.26 | -5.31% | 5,495 |
| Nov 21, 2025 | 109.45 | 110.11 | 102.15 | 110.11 | 110.11 | 2.24% | 3,516 |
| Nov 20, 2025 | 102.93 | 108.11 | 102.83 | 107.70 | 107.70 | 4.40% | 5,212 |
| Nov 19, 2025 | 101.30 | 109.75 | 101.30 | 103.15 | 103.15 | -0.48% | 2,979 |
| Nov 18, 2025 | 103.65 | 109.85 | 102.10 | 103.65 | 103.65 | -1.34% | 2,659 |
| Nov 17, 2025 | 103.50 | 109.74 | 103.50 | 105.06 | 105.06 | -5.36% | 11,608 |
| Nov 14, 2025 | 110.36 | 111.04 | 106.06 | 111.01 | 111.01 | 0.43% | 4,325 |
| Nov 13, 2025 | 105.83 | 110.54 | 104.30 | 110.54 | 110.54 | -1.48% | 4,908 |
| Nov 12, 2025 | 108.08 | 112.24 | 107.75 | 112.20 | 112.20 | 3.76% | 1,795 |
| Nov 11, 2025 | 107.98 | 112.91 | 107.98 | 108.14 | 108.14 | -2.66% | 2,211 |
| Nov 10, 2025 | 109.89 | 111.47 | 104.54 | 111.10 | 111.10 | 2.03% | 4,813 |
| Nov 7, 2025 | 113.85 | 115.06 | 108.28 | 108.88 | 108.88 | -8.98% | 2,440 |
| Nov 6, 2025 | 122.00 | 122.00 | 113.79 | 119.62 | 119.62 | -2.00% | 1,795 |
| Nov 5, 2025 | 124.38 | 127.19 | 122.06 | 122.06 | 122.06 | -3.47% | 1,855 |
| Nov 4, 2025 | 126.71 | 127.03 | 120.15 | 126.45 | 126.45 | 2.19% | 97,048 |
| Nov 3, 2025 | 120.76 | 126.35 | 120.72 | 123.75 | 123.75 | -1.88% | 120,686 |
| Oct 31, 2025 | 120.88 | 126.12 | 120.77 | 126.12 | 126.12 | 1.69% | 1,159 |
| Oct 30, 2025 | 125.01 | 125.01 | 118.82 | 124.02 | 124.02 | 0.95% | 1,723 |
| Oct 29, 2025 | 129.21 | 129.21 | 122.85 | 122.85 | 122.85 | -9.13% | 840 |
| Oct 28, 2025 | 128.04 | 135.20 | 127.94 | 135.20 | 135.20 | 4.39% | 1,042 |
| Oct 27, 2025 | 129.25 | 134.83 | 129.19 | 129.52 | 129.52 | -1.45% | 2,066 |
| Oct 24, 2025 | 131.13 | 138.55 | 129.65 | 131.43 | 131.43 | -1.25% | 541 |
| Oct 23, 2025 | 132.78 | 133.10 | 127.73 | 133.10 | 133.10 | -0.03% | 1,533 |
| Oct 22, 2025 | 127.78 | 133.14 | 127.74 | 133.14 | 133.14 | 4.55% | 445 |
| Oct 21, 2025 | 131.96 | 132.56 | 126.92 | 127.34 | 127.34 | 0.78% | 637 |
| Oct 20, 2025 | 126.36 | 130.44 | 126.36 | 126.36 | 126.36 | 0.04% | 2,156 |
| Oct 17, 2025 | 126.31 | 130.24 | 126.31 | 126.31 | 126.31 | -3.28% | 1,126 |
| Oct 16, 2025 | 129.05 | 130.60 | 126.14 | 130.60 | 130.60 | 1.95% | 1,382 |
| Oct 15, 2025 | 129.57 | 129.96 | 125.00 | 128.10 | 128.10 | 1.28% | 2,302 |
| Oct 14, 2025 | 125.33 | 130.92 | 125.33 | 126.48 | 126.48 | 1.48% | 518 |
| Oct 13, 2025 | 124.49 | 131.55 | 124.47 | 124.63 | 124.63 | -0.80% | 4,230 |
| Oct 10, 2025 | 125.63 | 130.82 | 125.63 | 125.63 | 125.63 | -3.99% | 1,515 |
| Oct 9, 2025 | 125.76 | 131.10 | 125.00 | 130.85 | 130.85 | -1.69% | 926 |
| Oct 8, 2025 | 126.10 | 133.11 | 126.10 | 133.11 | 133.11 | 4.48% | 555 |
| Oct 7, 2025 | 127.23 | 132.65 | 127.19 | 127.40 | 127.40 | -1.86% | 660 |
| Oct 6, 2025 | 132.53 | 135.13 | 129.50 | 129.82 | 129.82 | 0.74% | 2,259 |