Wolters Kluwer N.V. (WOLTF)
OTCMKTS
· Delayed Price · Currency is USD
179.89
-5.56 (-3.00%)
May 21, 2025, 4:00 PM EDT
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 181.80 | 187.00 | 177.84 | 187.00 | 187.00 | 3.95% | 99 |
| May 21, 2025 | 185.49 | 185.49 | 179.05 | 179.89 | 179.89 | -2.39% | 21 |
| May 20, 2025 | 183.88 | 186.10 | 183.88 | 184.30 | 184.30 | 4.15% | 157 |
| May 19, 2025 | 185.45 | 185.54 | 176.95 | 176.95 | 175.35 | -2.91% | 6,080 |
| May 16, 2025 | 182.25 | 182.25 | 176.25 | 182.25 | 180.60 | 1.35% | 67 |
| May 15, 2025 | 180.51 | 180.51 | 179.82 | 179.82 | 176.56 | 3.15% | 34 |
| May 14, 2025 | 180.27 | 180.27 | 174.33 | 174.33 | 171.17 | -1.64% | 251 |
| May 13, 2025 | 177.24 | 177.24 | 177.24 | 177.24 | 174.03 | 0.85% | 92 |
| May 12, 2025 | 175.84 | 175.84 | 175.74 | 175.74 | 172.56 | -1.78% | 29 |
| May 9, 2025 | 172.98 | 178.92 | 172.98 | 178.92 | 175.68 | 1.21% | 203 |
| May 8, 2025 | 184.74 | 184.74 | 176.78 | 176.78 | 173.58 | 1.15% | 27 |
| May 7, 2025 | 181.12 | 181.12 | 174.76 | 174.76 | 171.60 | -0.28% | 33 |
| May 6, 2025 | 181.50 | 182.00 | 173.78 | 175.25 | 172.07 | -1.18% | 652 |
| May 5, 2025 | 177.43 | 177.43 | 177.34 | 177.34 | 174.13 | 1.58% | 9 |
| May 2, 2025 | 180.52 | 180.52 | 174.58 | 174.58 | 171.42 | -3.21% | 5 |
| May 1, 2025 | 180.37 | 180.37 | 169.65 | 180.37 | 177.10 | 1.73% | 60 |
| Apr 30, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 174.09 | 3.49% | 143 |
| Apr 29, 2025 | 169.40 | 171.32 | 169.40 | 171.32 | 168.22 | -1.32% | 535 |
| Apr 28, 2025 | 176.61 | 176.61 | 169.55 | 173.61 | 170.46 | -1.90% | 60 |
| Apr 25, 2025 | 176.98 | 176.98 | 171.07 | 176.98 | 173.77 | 0.87% | 111 |
| Apr 24, 2025 | 172.00 | 175.46 | 172.00 | 175.46 | 172.28 | 3.06% | 10,132 |
| Apr 23, 2025 | 171.69 | 171.69 | 170.25 | 170.25 | 167.17 | 1.91% | 334 |
| Apr 22, 2025 | 173.78 | 173.78 | 166.10 | 167.06 | 164.03 | 1.17% | 579 |
| Apr 21, 2025 | 174.91 | 174.91 | 165.12 | 165.12 | 162.13 | -8.22% | 2 |
| Apr 17, 2025 | 166.73 | 179.92 | 166.02 | 179.92 | 176.66 | 7.61% | 75 |
| Apr 16, 2025 | 175.00 | 175.00 | 167.20 | 167.20 | 164.17 | -1.18% | 8,039 |
| Apr 15, 2025 | 173.10 | 173.17 | 169.19 | 169.19 | 166.12 | -0.13% | 342 |
| Apr 14, 2025 | 169.89 | 169.89 | 164.16 | 169.41 | 166.34 | 5.84% | 34 |
| Apr 11, 2025 | 160.07 | 160.07 | 160.07 | 160.07 | 157.17 | 4.34% | 4 |
| Apr 10, 2025 | 163.20 | 163.20 | 153.41 | 153.41 | 150.63 | 1.73% | 37 |
| Apr 9, 2025 | 157.56 | 157.56 | 150.80 | 150.80 | 148.07 | 2.93% | 1,022 |
| Apr 8, 2025 | 155.76 | 155.76 | 146.50 | 146.50 | 143.85 | 0.99% | 37 |
| Apr 7, 2025 | 154.12 | 154.28 | 145.05 | 145.06 | 142.43 | -2.98% | 10,279 |
| Apr 4, 2025 | 162.82 | 162.82 | 149.52 | 149.52 | 146.81 | -8.04% | 768 |
| Apr 3, 2025 | 162.59 | 162.59 | 162.59 | 162.59 | 159.64 | 6.26% | 14 |
| Apr 2, 2025 | 158.44 | 158.44 | 153.01 | 153.01 | 150.24 | -3.34% | 38 |
| Apr 1, 2025 | 158.30 | 158.30 | 152.90 | 158.30 | 155.43 | 0.16% | 88 |
| Mar 31, 2025 | 155.33 | 158.04 | 150.80 | 158.04 | 155.18 | -1.18% | 261 |
| Mar 28, 2025 | 161.71 | 161.71 | 154.47 | 159.93 | 157.03 | 0.77% | 808 |
| Mar 27, 2025 | 151.55 | 158.71 | 151.55 | 158.71 | 155.83 | -0.18% | 89 |
| Mar 26, 2025 | 159.00 | 159.00 | 155.17 | 158.99 | 156.11 | 3.13% | 138 |
| Mar 25, 2025 | 154.17 | 160.36 | 154.17 | 154.17 | 151.38 | 1.47% | 48 |
| Mar 24, 2025 | 151.73 | 151.94 | 151.73 | 151.94 | 149.19 | -1.48% | 45 |
| Mar 21, 2025 | 151.09 | 154.23 | 151.09 | 154.23 | 151.43 | -2.21% | 57 |
| Mar 20, 2025 | 155.00 | 157.78 | 155.00 | 157.72 | 154.86 | 1.81% | 133 |
| Mar 19, 2025 | 151.91 | 154.92 | 151.91 | 154.92 | 152.11 | -2.39% | 228 |
| Mar 18, 2025 | 157.33 | 158.70 | 157.15 | 158.70 | 155.82 | -0.75% | 222 |
| Mar 17, 2025 | 157.59 | 159.90 | 153.37 | 159.90 | 157.00 | 6.18% | 157 |
| Mar 14, 2025 | 156.86 | 156.86 | 150.59 | 150.59 | 147.86 | -0.07% | 247 |
| Mar 13, 2025 | 150.38 | 156.96 | 150.38 | 150.69 | 147.96 | -0.06% | 67 |