Wolters Kluwer N.V. (WOLTF)
OTCMKTS
· Delayed Price · Currency is USD
187.00
+4.95 (2.72%)
Feb 18, 2025, 9:30 AM EST
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 186.80 | 186.80 | 186.26 | 186.26 | 186.26 | 2.31% | 34 |
| Feb 20, 2025 | 187.32 | 187.32 | 182.05 | 182.05 | 182.05 | -0.07% | 19 |
| Feb 19, 2025 | 185.45 | 185.45 | 182.18 | 182.18 | 182.18 | -4.91% | 137 |
| Feb 18, 2025 | 187.00 | 191.66 | 182.92 | 191.59 | 191.59 | 3.69% | 148 |
| Feb 14, 2025 | 183.59 | 184.77 | 183.59 | 184.77 | 184.77 | -0.95% | 33 |
| Feb 13, 2025 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | -0.93% | 13 |
| Feb 12, 2025 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - | 16 |
| Feb 11, 2025 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - | 308 |
| Feb 10, 2025 | 184.37 | 188.28 | 184.37 | 188.28 | 188.28 | 4.47% | 67 |
| Feb 7, 2025 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | - | - |
| Feb 6, 2025 | 180.23 | 186.92 | 180.23 | 180.23 | 180.23 | 0.82% | 73 |
| Feb 5, 2025 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | - | - |
| Feb 4, 2025 | 185.73 | 185.73 | 178.77 | 178.77 | 178.77 | 0.61% | 7 |
| Feb 3, 2025 | 181.00 | 183.00 | 177.68 | 177.68 | 177.68 | -1.16% | 69 |
| Jan 31, 2025 | 185.67 | 185.67 | 179.76 | 179.76 | 179.76 | -4.41% | 1,666 |
| Jan 30, 2025 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | - | 112 |
| Jan 29, 2025 | 185.78 | 188.06 | 185.78 | 188.06 | 188.06 | 7.25% | 12,456 |
| Jan 28, 2025 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - | - |
| Jan 27, 2025 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 0.13% | 35 |
| Jan 24, 2025 | 181.97 | 181.97 | 175.13 | 175.13 | 175.13 | -2.82% | 34 |
| Jan 23, 2025 | 180.22 | 180.22 | 180.22 | 180.22 | 180.22 | -2.58% | 38 |
| Jan 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.65% | 2 |
| Jan 21, 2025 | 174.60 | 183.80 | 174.60 | 183.80 | 183.80 | 3.74% | 13 |
| Jan 17, 2025 | 178.34 | 178.34 | 177.18 | 177.18 | 177.18 | -0.65% | 43 |
| Jan 16, 2025 | 171.56 | 178.34 | 171.56 | 178.34 | 178.34 | 6.47% | 915 |
| Jan 15, 2025 | 175.00 | 175.00 | 167.50 | 167.50 | 167.50 | -3.80% | 64 |
| Jan 14, 2025 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | 6.33% | 3 |
| Jan 13, 2025 | 170.21 | 170.21 | 163.75 | 163.75 | 163.75 | -6.18% | 5,729 |
| Jan 10, 2025 | 173.29 | 174.53 | 173.29 | 174.53 | 174.53 | 3.91% | 869 |
| Jan 8, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | - | - |
| Jan 7, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | - | - |
| Jan 6, 2025 | 161.39 | 167.96 | 161.39 | 167.96 | 167.96 | 3.95% | 133 |
| Jan 3, 2025 | 169.36 | 169.36 | 161.34 | 161.58 | 161.58 | -6.02% | 31 |
| Jan 2, 2025 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | 1.06% | 92 |
| Dec 31, 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - | - |
| Dec 30, 2024 | 163.37 | 170.12 | 163.37 | 170.12 | 170.12 | 4.05% | 9 |
| Dec 27, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0.04% | 32 |
| Dec 26, 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | - | - |
| Dec 24, 2024 | 169.97 | 169.97 | 163.43 | 163.43 | 163.43 | 0.80% | 6 |
| Dec 23, 2024 | 162.60 | 171.31 | 162.14 | 162.14 | 162.14 | -1.38% | 198 |
| Dec 20, 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | - | - |
| Dec 19, 2024 | 171.04 | 171.04 | 164.41 | 164.41 | 164.41 | -2.54% | 8 |
| Dec 18, 2024 | 175.31 | 175.31 | 168.69 | 168.69 | 168.69 | -1.80% | 40 |
| Dec 17, 2024 | 175.00 | 175.90 | 169.15 | 171.79 | 171.79 | -0.92% | 1,327 |
| Dec 16, 2024 | 173.38 | 173.38 | 173.38 | 173.38 | 173.38 | -0.71% | 51 |
| Dec 13, 2024 | 167.89 | 174.62 | 167.89 | 174.62 | 174.62 | 1.08% | 2,027 |
| Dec 12, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - | 65 |
| Dec 11, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - | 23 |
| Dec 10, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - | 15 |
| Dec 9, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - | 47 |
| Dec 6, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - | 39 |
| Dec 5, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - | 28 |
| Dec 4, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - | - |
| Dec 3, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | 4.29% | 360 |
| Dec 2, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - | 17 |
| Nov 29, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - | 1 |
| Nov 27, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - | 31 |
| Nov 26, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - | 55 |
| Nov 25, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - | 7 |
| Nov 22, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - | 104 |
| Nov 21, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - | 40 |
| Nov 20, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 3.78% | 898 |
| Nov 19, 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - | 2,702 |
| Nov 18, 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - | 5,402 |
| Nov 15, 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | -8.81% | 330 |
| Nov 14, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - | - |
| Nov 13, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - | 12 |
| Nov 12, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - | 16 |
| Nov 11, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - | - |
| Nov 8, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - | 19 |
| Nov 7, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - | 6 |
| Nov 6, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - | - |
| Nov 5, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - | 42 |
| Nov 4, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - | 34 |
| Nov 1, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | 3.48% | 127 |
| Oct 31, 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - | 2 |
| Oct 30, 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - | - |
| Oct 29, 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - | 1 |
| Oct 28, 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - | 3 |
| Oct 25, 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - | 3 |
| Oct 24, 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - | - |
| Oct 23, 2024 | 171.29 | 171.29 | 169.14 | 169.14 | 169.14 | -4.20% | 440 |
| Oct 22, 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | - | 13 |
| Oct 21, 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | 3.25% | 141 |
| Oct 18, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 17, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 16, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 24 |
| Oct 15, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 237 |
| Oct 14, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 1 |
| Oct 11, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 29 |
| Oct 10, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 2 |
| Oct 9, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3.17% | 195 |
| Oct 8, 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | - | - |
| Oct 7, 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | - | 576 |
| Oct 4, 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | - | 5 |
| Oct 3, 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | -2.55% | 220 |
| Oct 2, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | - |
| Oct 1, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 4 |
| Sep 30, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | - |
| Sep 27, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 1 |