Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	107.91	108.11	102.36	108.04	108.04	0.12%	5,161
Dec 3, 2025	104.96	107.91	103.75	107.91	107.91	4.24%	10,475
Dec 2, 2025	100.99	105.82	99.70	103.53	103.53	-5.67%	6,530
Dec 1, 2025	108.11	109.75	102.10	109.75	109.75	0.93%	6,506
Nov 28, 2025	107.81	108.74	103.83	108.74	108.74	5.20%	5,104
Nov 26, 2025	108.16	109.32	103.36	103.37	103.37	-0.89%	4,884
Nov 25, 2025	107.14	108.55	103.03	104.29	104.29	0.03%	4,125
Nov 24, 2025	104.03	108.94	104.03	104.26	104.26	-5.31%	5,495
Nov 21, 2025	109.45	110.11	102.15	110.11	110.11	2.24%	3,516
Nov 20, 2025	102.93	108.11	102.83	107.70	107.70	4.40%	5,212
Nov 19, 2025	101.30	109.75	101.30	103.15	103.15	-0.48%	2,979
Nov 18, 2025	103.65	109.85	102.10	103.65	103.65	-1.34%	2,659
Nov 17, 2025	103.50	109.74	103.50	105.06	105.06	-5.36%	11,608
Nov 14, 2025	110.36	111.04	106.06	111.01	111.01	0.43%	4,325
Nov 13, 2025	105.83	110.54	104.30	110.54	110.54	-1.48%	4,908
Nov 12, 2025	108.08	112.24	107.75	112.20	112.20	3.76%	1,795
Nov 11, 2025	107.98	112.91	107.98	108.14	108.14	-2.66%	2,211
Nov 10, 2025	109.89	111.47	104.54	111.10	111.10	2.03%	4,813
Nov 7, 2025	113.85	115.06	108.28	108.88	108.88	-8.98%	2,440
Nov 6, 2025	122.00	122.00	113.79	119.62	119.62	-2.00%	1,795
Nov 5, 2025	124.38	127.19	122.06	122.06	122.06	-3.47%	1,855