Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	72.94	75.58	71.22	73.46	73.46	-3.97%	3,066
Feb 17, 2026	72.40	77.80	71.30	76.50	76.50	-1.54%	7,091
Feb 13, 2026	73.76	78.16	73.76	77.70	77.70	3.09%	2,426
Feb 12, 2026	75.55	76.01	71.75	75.37	75.37	-2.61%	3,775
Feb 11, 2026	73.21	77.85	72.15	77.39	77.39	-1.14%	2,389
Feb 10, 2026	76.26	81.00	76.04	78.29	78.28	-6.09%	12,819
Feb 9, 2026	78.62	83.36	78.29	83.36	83.36	1.97%	1,941
Feb 6, 2026	82.00	82.43	76.68	81.75	81.75	-3.06%	13,170
Feb 5, 2026	85.86	86.27	82.26	84.33	84.33	2.59%	3,185
Feb 4, 2026	81.85	84.44	79.00	82.20	82.20	-5.45%	7,017
Feb 3, 2026	83.57	86.94	81.36	86.94	86.94	-10.11%	7,691
Feb 2, 2026	93.45	97.63	93.41	96.71	96.71	-1.61%	6,305
Jan 30, 2026	96.63	99.45	91.78	98.30	98.30	-0.59%	5,625
Jan 29, 2026	97.80	98.88	91.30	98.88	98.88	2.52%	6,981
Jan 28, 2026	94.60	100.80	94.50	96.45	96.45	-4.23%	2,324
Jan 27, 2026	101.29	101.29	95.28	100.71	100.71	-1.84%	2,335
Jan 26, 2026	97.49	102.60	96.00	102.60	102.60	3.74%	5,210
Jan 23, 2026	99.45	101.60	97.02	98.90	98.90	-2.19%	5,966
Jan 22, 2026	97.01	101.16	97.01	101.11	101.11	5.32%	2,405
Jan 21, 2026	97.34	101.04	96.00	96.00	96.00	-5.24%	2,864
Jan 20, 2026	97.55	101.31	97.25	101.31	101.31	0.03%	16,775
Jan 16, 2026	103.59	103.59	99.24	101.28	101.28	-2.80%	12,602
Jan 15, 2026	102.00	105.68	98.30	104.20	104.20	3.08%	849
Jan 14, 2026	105.37	107.20	98.15	101.09	101.09	-1.85%	6,600
Jan 13, 2026	102.99	107.16	102.99	103.00	103.00	-2.19%	8,823
Jan 12, 2026	104.87	109.47	104.87	105.31	105.30	-0.89%	12,462
Jan 9, 2026	107.95	109.54	103.70	106.25	106.25	0.17%	47,942
Jan 8, 2026	105.63	107.60	101.31	106.07	106.07	-2.90%	3,729
Jan 7, 2026	109.26	111.00	102.51	109.24	109.24	1.26%	19,702
Jan 6, 2026	106.81	107.88	102.84	107.88	107.88	-1.44%	47,807
Jan 5, 2026	108.07	110.10	102.81	109.46	109.46	3.28%	17,878
Jan 2, 2026	106.15	106.15	99.35	105.99	105.99	-0.70%	9,683
Dec 31, 2025	100.48	108.68	98.30	106.74	106.74	-0.57%	2,508
Dec 30, 2025	106.96	107.57	102.58	107.35	107.35	1.25%	3,578
Dec 29, 2025	107.86	107.86	103.31	106.02	106.02	1.10%	8,445
Dec 26, 2025	103.70	106.90	100.79	104.87	104.87	4.04%	8,932
Dec 24, 2025	102.05	108.00	100.79	100.79	100.79	-3.02%	1,804
Dec 23, 2025	107.80	109.04	103.22	103.93	103.93	-0.39%	4,864
Dec 22, 2025	108.25	110.10	103.78	104.34	104.34	1.30%	10,618
Dec 19, 2025	103.49	107.50	102.15	103.00	103.00	-0.15%	4,592
Dec 18, 2025	103.89	108.11	102.45	103.15	103.15	0.32%	5,438
Dec 17, 2025	106.33	108.08	102.82	102.82	102.82	-0.42%	6,499
Dec 16, 2025	108.87	108.87	103.25	103.25	103.25	-0.63%	7,317
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