Wolters Kluwer N.V. (WTKWY)
OTCMKTS
· Delayed Price · Currency is USD
161.05
-0.68 (-0.42%)
Nov 20, 2024, 4:00 PM EST
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 162.44 | 162.44 | 158.76 | 161.05 | 161.05 | -0.42% | 13,675 |
| Nov 19, 2024 | 158.80 | 162.80 | 158.80 | 161.73 | 161.73 | -0.63% | 22,407 |
| Nov 18, 2024 | 162.17 | 164.32 | 159.36 | 162.75 | 162.75 | 2.24% | 24,585 |
| Nov 15, 2024 | 161.64 | 162.10 | 159.19 | 159.19 | 159.19 | -5.59% | 13,387 |
| Nov 14, 2024 | 165.67 | 170.03 | 165.67 | 168.62 | 168.62 | 0.20% | 13,004 |
| Nov 13, 2024 | 165.81 | 168.52 | 165.81 | 168.29 | 168.29 | -0.47% | 16,269 |
| Nov 12, 2024 | 169.76 | 170.85 | 169.00 | 169.08 | 169.08 | -2.45% | 8,442 |
| Nov 11, 2024 | 170.97 | 173.96 | 170.97 | 173.32 | 173.32 | 0.18% | 14,317 |
| Nov 8, 2024 | 171.48 | 174.28 | 170.71 | 173.00 | 173.00 | 1.05% | 8,312 |
| Nov 7, 2024 | 172.48 | 174.03 | 171.21 | 171.21 | 171.21 | -0.97% | 8,260 |
| Nov 6, 2024 | 171.01 | 175.00 | 171.01 | 172.88 | 172.88 | -0.76% | 6,987 |
| Nov 5, 2024 | 172.03 | 175.03 | 172.03 | 174.20 | 174.20 | 1.90% | 10,003 |
| Nov 4, 2024 | 171.78 | 172.38 | 169.15 | 170.95 | 170.95 | 0.21% | 9,164 |
| Nov 1, 2024 | 170.15 | 171.97 | 169.87 | 170.59 | 170.59 | 2.05% | 23,219 |
| Oct 31, 2024 | 168.79 | 169.08 | 167.17 | 167.17 | 167.17 | -0.90% | 9,420 |
| Oct 30, 2024 | 169.91 | 170.63 | 167.12 | 168.68 | 168.68 | -1.57% | 6,093 |
| Oct 29, 2024 | 172.48 | 174.94 | 171.37 | 171.37 | 171.37 | -1.05% | 6,326 |
| Oct 28, 2024 | 171.57 | 174.43 | 171.57 | 173.19 | 173.19 | 0.80% | 6,518 |
| Oct 25, 2024 | 170.28 | 171.82 | 169.67 | 171.82 | 171.82 | 0.03% | 14,307 |
| Oct 24, 2024 | 170.68 | 171.77 | 168.57 | 171.77 | 171.77 | 2.13% | 4,609 |
| Oct 23, 2024 | 169.34 | 171.28 | 167.85 | 168.19 | 168.19 | -0.98% | 7,289 |
| Oct 22, 2024 | 170.51 | 171.00 | 169.55 | 169.85 | 169.85 | -1.30% | 7,925 |
| Oct 21, 2024 | 171.30 | 172.81 | 171.30 | 172.10 | 172.10 | -0.37% | 5,353 |
| Oct 18, 2024 | 171.89 | 173.49 | 170.67 | 172.74 | 172.74 | -1.68% | 7,112 |
| Oct 17, 2024 | 173.49 | 176.35 | 173.49 | 175.70 | 175.70 | 0.98% | 6,948 |
| Oct 16, 2024 | 173.61 | 175.11 | 173.04 | 174.00 | 174.00 | -0.68% | 7,388 |
| Oct 15, 2024 | 174.60 | 175.42 | 174.03 | 175.19 | 175.19 | 1.45% | 13,598 |
| Oct 14, 2024 | 170.44 | 172.81 | 169.83 | 172.69 | 172.69 | 2.00% | 9,017 |
| Oct 11, 2024 | 169.07 | 169.76 | 169.01 | 169.30 | 169.30 | 1.10% | 8,656 |
| Oct 10, 2024 | 166.00 | 167.61 | 163.41 | 167.46 | 167.46 | 0.44% | 6,700 |
| Oct 9, 2024 | 166.73 | 169.41 | 166.72 | 166.72 | 166.72 | -0.98% | 4,856 |
| Oct 8, 2024 | 166.80 | 168.37 | 166.80 | 168.37 | 168.37 | 1.88% | 8,360 |
| Oct 7, 2024 | 165.62 | 167.73 | 165.03 | 165.26 | 165.26 | -0.60% | 15,054 |
| Oct 4, 2024 | 163.86 | 166.25 | 163.86 | 166.25 | 166.25 | -1.04% | 5,649 |
| Oct 3, 2024 | 166.81 | 169.28 | 165.79 | 168.00 | 168.00 | -0.76% | 9,181 |
| Oct 2, 2024 | 167.86 | 169.63 | 167.86 | 169.28 | 169.28 | 0.88% | 5,736 |
| Oct 1, 2024 | 167.69 | 169.94 | 167.69 | 167.81 | 167.81 | 0.03% | 3,644 |
| Sep 30, 2024 | 170.99 | 170.99 | 167.75 | 167.75 | 167.75 | -3.44% | 6,192 |
| Sep 27, 2024 | 171.97 | 174.35 | 171.97 | 173.73 | 173.73 | -0.30% | 8,385 |
| Sep 26, 2024 | 174.06 | 175.00 | 172.82 | 174.25 | 174.25 | -0.83% | 6,624 |
| Sep 25, 2024 | 176.34 | 176.34 | 175.39 | 175.70 | 175.70 | 0.04% | 5,278 |
| Sep 24, 2024 | 173.17 | 176.02 | 173.05 | 175.63 | 175.63 | -0.20% | 10,018 |
| Sep 23, 2024 | 172.15 | 175.99 | 172.15 | 175.99 | 175.99 | 1.83% | 5,381 |
| Sep 20, 2024 | 173.50 | 175.08 | 170.63 | 172.83 | 172.83 | -0.97% | 4,326 |
| Sep 19, 2024 | 173.26 | 175.00 | 173.26 | 174.52 | 174.52 | 1.63% | 3,925 |
| Sep 18, 2024 | 173.54 | 174.72 | 171.17 | 171.72 | 171.72 | -2.50% | 6,197 |
| Sep 17, 2024 | 176.10 | 176.17 | 175.37 | 176.13 | 176.13 | 0.23% | 5,723 |
| Sep 16, 2024 | 175.07 | 175.72 | 173.54 | 175.72 | 175.72 | 1.91% | 6,340 |
| Sep 13, 2024 | 172.26 | 173.62 | 172.26 | 172.43 | 172.43 | 0.01% | 5,187 |
| Sep 12, 2024 | 170.52 | 172.83 | 169.58 | 172.42 | 172.42 | 3.11% | 5,917 |
| Sep 11, 2024 | 169.06 | 169.45 | 167.22 | 167.22 | 167.22 | -0.24% | 14,276 |
| Sep 10, 2024 | 167.37 | 168.43 | 167.27 | 167.62 | 167.62 | -1.14% | 8,549 |
| Sep 9, 2024 | 168.16 | 169.56 | 167.36 | 169.56 | 169.56 | 1.83% | 6,821 |
| Sep 6, 2024 | 168.61 | 168.98 | 165.45 | 166.52 | 166.52 | -0.08% | 87,879 |
| Sep 5, 2024 | 166.50 | 167.55 | 166.38 | 166.65 | 166.65 | -1.53% | 5,492 |
| Sep 4, 2024 | 169.19 | 169.35 | 167.32 | 169.24 | 169.24 | 0.15% | 4,940 |
| Sep 3, 2024 | 167.71 | 170.89 | 167.71 | 168.98 | 168.98 | -0.39% | 3,034 |
| Aug 30, 2024 | 170.47 | 170.71 | 169.55 | 169.64 | 169.64 | -1.40% | 4,295 |
| Aug 29, 2024 | 170.63 | 172.74 | 170.05 | 172.05 | 172.05 | 1.85% | 20,959 |
| Aug 28, 2024 | 169.61 | 169.84 | 167.26 | 168.92 | 168.92 | 0.65% | 4,629 |
| Aug 27, 2024 | 168.43 | 168.49 | 167.82 | 167.82 | 166.92 | -0.61% | 22,146 |
| Aug 26, 2024 | 167.96 | 168.95 | 167.80 | 168.84 | 167.94 | 0.53% | 7,391 |
| Aug 23, 2024 | 168.69 | 169.12 | 166.33 | 167.96 | 167.06 | -0.24% | 8,994 |
| Aug 22, 2024 | 168.59 | 168.62 | 167.45 | 168.36 | 167.46 | -0.65% | 3,842 |
| Aug 21, 2024 | 168.83 | 169.46 | 168.06 | 169.46 | 168.56 | 1.10% | 5,747 |
| Aug 20, 2024 | 168.11 | 169.46 | 167.62 | 167.62 | 166.72 | 0.04% | 12,730 |
| Aug 19, 2024 | 165.37 | 168.25 | 165.37 | 167.55 | 166.66 | 0.63% | 14,870 |
| Aug 16, 2024 | 166.50 | 167.00 | 164.67 | 166.50 | 165.61 | -0.63% | 6,875 |
| Aug 15, 2024 | 166.41 | 167.90 | 166.41 | 167.55 | 166.66 | 0.49% | 6,664 |
| Aug 14, 2024 | 166.27 | 166.73 | 165.94 | 166.73 | 165.84 | 0.16% | 15,722 |
| Aug 13, 2024 | 163.45 | 166.47 | 163.45 | 166.47 | 165.58 | 1.30% | 6,287 |
| Aug 12, 2024 | 163.38 | 165.41 | 161.84 | 164.34 | 163.46 | 0.12% | 6,560 |
| Aug 9, 2024 | 162.81 | 164.14 | 162.61 | 164.14 | 163.26 | 0.95% | 6,279 |
| Aug 8, 2024 | 161.42 | 163.35 | 158.20 | 162.60 | 161.73 | 0.79% | 6,255 |
| Aug 7, 2024 | 161.76 | 163.81 | 161.32 | 161.32 | 160.46 | 0.18% | 23,872 |
| Aug 6, 2024 | 158.91 | 162.21 | 158.91 | 161.03 | 160.17 | 0.64% | 23,110 |
| Aug 5, 2024 | 162.56 | 162.56 | 157.94 | 160.00 | 159.15 | -2.30% | 22,375 |
| Aug 2, 2024 | 165.10 | 165.10 | 161.82 | 163.76 | 162.89 | -0.49% | 8,295 |
| Aug 1, 2024 | 166.72 | 167.20 | 162.94 | 164.56 | 163.68 | -2.19% | 6,701 |
| Jul 31, 2024 | 167.50 | 168.40 | 167.18 | 168.24 | 167.34 | -1.09% | 11,772 |
| Jul 30, 2024 | 169.06 | 171.21 | 168.81 | 170.10 | 169.19 | 1.03% | 11,498 |
| Jul 29, 2024 | 169.15 | 169.15 | 167.92 | 168.37 | 167.47 | 0.41% | 5,607 |
| Jul 26, 2024 | 168.86 | 170.19 | 167.68 | 167.68 | 166.78 | 0.11% | 4,844 |
| Jul 25, 2024 | 166.03 | 168.19 | 166.03 | 167.50 | 166.61 | 0.71% | 5,435 |
| Jul 24, 2024 | 167.08 | 167.42 | 166.32 | 166.32 | 165.43 | -0.44% | 7,609 |
| Jul 23, 2024 | 167.20 | 168.08 | 165.50 | 167.05 | 166.16 | 0.29% | 5,870 |
| Jul 22, 2024 | 166.05 | 168.07 | 166.05 | 166.57 | 165.68 | 1.76% | 5,874 |
| Jul 19, 2024 | 164.44 | 164.44 | 163.58 | 163.69 | 162.81 | -0.25% | 4,772 |
| Jul 18, 2024 | 165.79 | 165.89 | 164.10 | 164.10 | 163.22 | -0.38% | 7,001 |
| Jul 17, 2024 | 165.90 | 165.90 | 164.26 | 164.73 | 163.85 | -2.09% | 6,792 |
| Jul 16, 2024 | 167.80 | 168.60 | 166.22 | 168.24 | 167.34 | 0.43% | 7,190 |
| Jul 15, 2024 | 167.42 | 167.52 | 167.00 | 167.52 | 166.63 | -0.57% | 4,846 |
| Jul 12, 2024 | 166.16 | 168.74 | 166.16 | 168.48 | 167.58 | 2.58% | 6,089 |
| Jul 11, 2024 | 165.29 | 165.81 | 162.74 | 164.23 | 163.35 | -2.70% | 18,070 |
| Jul 10, 2024 | 166.85 | 168.79 | 166.60 | 168.79 | 167.89 | 0.53% | 7,586 |
| Jul 9, 2024 | 166.85 | 167.91 | 166.54 | 167.91 | 167.01 | 0.67% | 5,183 |
| Jul 8, 2024 | 167.11 | 167.59 | 166.34 | 166.80 | 165.90 | 0.51% | 4,987 |
| Jul 5, 2024 | 167.09 | 167.09 | 165.53 | 165.95 | 165.06 | -0.21% | 10,714 |
| Jul 3, 2024 | 166.58 | 167.44 | 165.45 | 166.29 | 165.40 | 0.17% | 6,265 |
| Jul 2, 2024 | 163.86 | 166.26 | 163.04 | 166.00 | 165.11 | 0.42% | 9,403 |