Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	80.86	80.86	77.24	77.24	77.24	-4.35%	1,423
Mar 11, 2026	78.07	80.75	78.07	80.75	80.75	3.75%	88
Mar 10, 2026	77.80	77.83	77.79	77.83	77.83	0.47%	2,354
Mar 6, 2026	76.53	77.47	76.53	77.47	77.47	2.81%	174
Mar 5, 2026	76.67	80.63	75.35	75.35	75.35	-5.10%	559
Mar 4, 2026	81.47	81.47	77.38	79.40	79.40	1.57%	95
Mar 3, 2026	81.00	81.00	75.70	78.17	78.17	-0.49%	130,456
Mar 2, 2026	82.90	84.76	77.93	78.55	78.55	-2.76%	3,897
Feb 27, 2026	79.05	82.78	77.70	80.78	80.78	6.96%	224,555
Feb 26, 2026	79.59	79.72	75.52	75.52	75.52	2.58%	448,700
Feb 25, 2026	73.09	76.53	73.00	73.62	73.62	2.70%	1,697
Feb 24, 2026	72.20	74.22	70.76	71.69	71.69	-0.71%	2,531
Feb 23, 2026	73.50	73.84	69.50	72.20	72.20	-3.31%	4,535
Feb 20, 2026	71.04	75.10	71.04	74.68	74.68	3.55%	3,573
Feb 19, 2026	72.63	77.54	72.12	72.12	72.12	-1.83%	1,780
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