Wolters Kluwer N.V. (WOLTF)
OTCMKTS
· Delayed Price · Currency is USD
164.41
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 683 |
| Sep 25, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 10 |
| Sep 24, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 2 |
| Sep 23, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 1 |
| Sep 20, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 26 |
| Sep 19, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 11 |
| Sep 18, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 17 |
| Sep 17, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 603 |
| Sep 16, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 45 |
| Sep 13, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 21,983 |
| Sep 12, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 69 |
| Sep 11, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - | 13 |
| Sep 10, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | -1.36% | 259 |
| Sep 9, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - | - |
| Sep 6, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - | 5 |
| Sep 5, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | 0.53% | 28 |
| Sep 4, 2024 | 171.51 | 171.51 | 171.51 | 171.51 | 171.51 | -0.53% | 5 |
| Sep 3, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - | 1 |
| Aug 30, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - | 12 |
| Aug 29, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - | 4 |
| Aug 28, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - | 72 |
| Aug 27, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - | - |
| Aug 26, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - | 40 |
| Aug 23, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 171.50 | - | 3 |
| Aug 22, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 171.50 | 5.61% | 656 |
| Aug 21, 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 162.39 | - | 37 |
| Aug 20, 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 162.39 | - | 15 |
| Aug 19, 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 162.39 | - | 1 |
| Aug 16, 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 162.39 | - | 3 |
| Aug 15, 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 162.39 | -0.78% | 112 |
| Aug 14, 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 163.66 | - | 9 |
| Aug 13, 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 163.66 | - | 1 |
| Aug 12, 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 163.66 | - | 3 |
| Aug 9, 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 163.66 | - | - |
| Aug 8, 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 163.66 | 2.21% | 315 |
| Aug 7, 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.12 | - | - |
| Aug 6, 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.12 | - | 6 |
| Aug 5, 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.12 | - | 41 |