Wolters Kluwer N.V. (WOLTF)
OTCMKTS
· Delayed Price · Currency is USD
150.80
-9.13 (-5.71%)
Mar 31, 2025, 12:15 PM EST
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 161.71 | 161.71 | 154.47 | 159.93 | 159.93 | 0.77% | 808 |
| Mar 27, 2025 | 151.55 | 158.71 | 151.55 | 158.71 | 158.71 | -0.18% | 89 |
| Mar 26, 2025 | 159.00 | 159.00 | 155.17 | 158.99 | 158.99 | 3.13% | 138 |
| Mar 25, 2025 | 154.17 | 160.36 | 154.17 | 154.17 | 154.17 | 1.47% | 48 |
| Mar 24, 2025 | 151.73 | 151.94 | 151.73 | 151.94 | 151.94 | -1.48% | 45 |
| Mar 21, 2025 | 151.09 | 154.23 | 151.09 | 154.23 | 154.23 | -2.21% | 57 |
| Mar 20, 2025 | 155.00 | 157.78 | 155.00 | 157.72 | 157.72 | 1.81% | 133 |
| Mar 19, 2025 | 151.91 | 154.92 | 151.91 | 154.92 | 154.92 | -2.39% | 228 |
| Mar 18, 2025 | 157.33 | 158.70 | 157.15 | 158.70 | 158.70 | -0.75% | 222 |
| Mar 17, 2025 | 157.59 | 159.90 | 153.37 | 159.90 | 159.90 | 6.18% | 157 |
| Mar 14, 2025 | 156.86 | 156.86 | 150.59 | 150.59 | 150.59 | -0.07% | 247 |
| Mar 13, 2025 | 150.38 | 156.96 | 150.38 | 150.69 | 150.69 | -0.06% | 67 |
| Mar 12, 2025 | 157.02 | 157.02 | 150.78 | 150.78 | 150.78 | -4.02% | 795 |
| Mar 11, 2025 | 156.25 | 157.10 | 150.80 | 157.10 | 157.10 | -0.23% | 17 |
| Mar 10, 2025 | 151.23 | 157.47 | 151.23 | 157.47 | 157.47 | -0.58% | 712 |
| Mar 7, 2025 | 152.06 | 158.39 | 152.06 | 158.39 | 158.39 | 2.86% | 794 |
| Mar 6, 2025 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | -3.55% | 80 |
| Mar 5, 2025 | 159.15 | 161.02 | 153.35 | 159.65 | 159.65 | 0.57% | 579 |
| Mar 4, 2025 | 152.45 | 158.75 | 152.45 | 158.75 | 158.75 | 3.22% | 56 |
| Mar 3, 2025 | 151.70 | 160.83 | 151.70 | 153.80 | 153.80 | 2.19% | 268 |
| Feb 28, 2025 | 157.64 | 157.64 | 148.40 | 150.50 | 150.50 | -1.21% | 1,837 |
| Feb 27, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -6.65% | 190 |
| Feb 26, 2025 | 165.00 | 165.20 | 160.55 | 163.20 | 163.20 | -9.74% | 253 |
| Feb 25, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 0.04% | 1 |
| Feb 24, 2025 | 180.85 | 185.99 | 180.73 | 180.73 | 180.73 | -2.97% | 12 |
| 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 |