Wolters Kluwer N.V. (WTKWY)
OTCMKTS
· Delayed Price · Currency is USD
180.72
-2.78 (-1.51%)
Feb 21, 2025, 3:58 PM EST
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 182.11 | 183.12 | 179.75 | 180.72 | 180.72 | -1.80% | 11,519 |
| Feb 20, 2025 | 182.92 | 184.95 | 181.20 | 184.04 | 184.04 | -0.96% | 9,867 |
| Feb 19, 2025 | 182.60 | 185.84 | 182.21 | 185.83 | 185.83 | -0.01% | 9,059 |
| Feb 18, 2025 | 185.69 | 187.77 | 184.86 | 185.84 | 185.84 | -0.48% | 25,236 |
| Feb 14, 2025 | 185.96 | 188.62 | 185.96 | 186.74 | 186.74 | -0.17% | 6,408 |
| Feb 13, 2025 | 185.46 | 188.64 | 183.80 | 187.05 | 187.05 | -1.20% | 10,931 |
| Feb 12, 2025 | 186.09 | 189.96 | 184.05 | 189.33 | 189.33 | 1.44% | 10,441 |
| Feb 11, 2025 | 186.71 | 188.00 | 184.56 | 186.65 | 186.65 | 1.17% | 6,479 |
| Feb 10, 2025 | 183.09 | 186.33 | 182.16 | 184.50 | 184.50 | 1.48% | 25,078 |
| Feb 7, 2025 | 182.01 | 184.31 | 181.00 | 181.81 | 181.81 | -0.58% | 8,446 |
| Feb 6, 2025 | 181.26 | 184.00 | 181.26 | 182.87 | 182.87 | -1.16% | 7,670 |
| Feb 5, 2025 | 182.58 | 185.23 | 182.58 | 185.01 | 185.01 | 1.68% | 13,166 |
| Feb 4, 2025 | 180.89 | 182.87 | 180.89 | 181.95 | 181.95 | 0.21% | 10,212 |
| Feb 3, 2025 | 178.37 | 182.13 | 178.01 | 181.56 | 181.56 | -0.61% | 9,324 |
| Jan 31, 2025 | 182.80 | 183.66 | 181.15 | 182.68 | 182.68 | -0.39% | 12,654 |
| Jan 30, 2025 | 181.00 | 183.96 | 180.86 | 183.39 | 183.39 | 1.87% | 11,919 |
| Jan 29, 2025 | 181.77 | 181.81 | 179.20 | 180.02 | 180.02 | -0.55% | 12,854 |
| Jan 28, 2025 | 179.83 | 181.29 | 178.99 | 181.02 | 181.02 | 1.39% | 11,882 |
| Jan 27, 2025 | 177.98 | 179.50 | 176.86 | 178.53 | 178.53 | 0.43% | 14,109 |
| Jan 24, 2025 | 177.34 | 179.50 | 176.56 | 177.76 | 177.76 | 0.27% | 14,821 |
| Jan 23, 2025 | 176.74 | 177.81 | 175.55 | 177.29 | 177.29 | -2.84% | 12,632 |
| Jan 22, 2025 | 181.14 | 182.89 | 181.14 | 182.48 | 182.48 | 0.79% | 12,032 |
| Jan 21, 2025 | 178.64 | 181.18 | 178.64 | 181.05 | 181.05 | 2.22% | 14,765 |
| Jan 17, 2025 | 176.14 | 177.49 | 175.41 | 177.12 | 177.12 | 0.95% | 21,729 |
| Jan 16, 2025 | 173.11 | 175.82 | 172.47 | 175.46 | 175.46 | 1.75% | 14,118 |
| Jan 15, 2025 | 170.72 | 172.79 | 169.55 | 172.44 | 172.44 | 1.29% | 13,510 |
| Jan 14, 2025 | 168.41 | 170.97 | 168.41 | 170.25 | 170.25 | 1.82% | 17,846 |
| Jan 13, 2025 | 165.48 | 168.10 | 164.34 | 167.21 | 167.21 | -1.69% | 19,111 |
| Jan 10, 2025 | 168.81 | 171.49 | 168.67 | 170.08 | 170.08 | 1.02% | 12,095 |
| Jan 8, 2025 | 165.84 | 168.36 | 164.61 | 168.36 | 168.36 | 1.76% | 13,035 |
| Jan 7, 2025 | 162.51 | 169.74 | 162.51 | 165.44 | 165.44 | 1.62% | 32,786 |
| Jan 6, 2025 | 165.92 | 168.34 | 162.01 | 162.81 | 162.81 | -0.53% | 16,011 |
| Jan 3, 2025 | 163.69 | 165.14 | 161.87 | 163.68 | 163.68 | -0.69% | 14,589 |
| Jan 2, 2025 | 165.59 | 167.19 | 161.86 | 164.82 | 164.82 | -0.16% | 8,537 |
| Dec 31, 2024 | 162.93 | 168.53 | 162.93 | 165.08 | 165.08 | -0.55% | 6,497 |
| Dec 30, 2024 | 164.90 | 167.49 | 161.94 | 166.00 | 166.00 | -1.70% | 17,057 |
| Dec 27, 2024 | 168.33 | 168.91 | 165.26 | 168.87 | 168.87 | 1.10% | 18,753 |
| Dec 26, 2024 | 164.67 | 167.53 | 164.67 | 167.04 | 167.04 | 0.59% | 9,048 |
| Dec 24, 2024 | 161.00 | 169.50 | 161.00 | 166.05 | 166.05 | -0.28% | 7,972 |
| Dec 23, 2024 | 164.20 | 167.94 | 164.20 | 166.51 | 166.51 | -0.53% | 16,382 |
| Dec 20, 2024 | 164.48 | 169.14 | 164.48 | 167.39 | 167.39 | 0.69% | 14,111 |
| Dec 19, 2024 | 168.13 | 168.13 | 164.19 | 166.25 | 166.25 | -1.24% | 14,944 |
| Dec 18, 2024 | 172.58 | 173.20 | 168.33 | 168.33 | 168.33 | -1.86% | 15,623 |
| Dec 17, 2024 | 170.68 | 172.30 | 169.16 | 171.52 | 171.52 | -0.58% | 14,715 |
| Dec 16, 2024 | 171.80 | 172.81 | 168.76 | 172.51 | 172.51 | 1.20% | 9,217 |
| Dec 13, 2024 | 170.21 | 172.07 | 169.77 | 170.47 | 170.47 | 0.05% | 6,921 |
| Dec 12, 2024 | 168.66 | 170.69 | 168.66 | 170.38 | 170.38 | -0.23% | 8,499 |
| Dec 11, 2024 | 169.19 | 171.85 | 169.19 | 170.77 | 170.77 | 0.98% | 9,191 |
| Dec 10, 2024 | 168.61 | 170.59 | 167.76 | 169.12 | 169.12 | -0.57% | 6,654 |
| Dec 9, 2024 | 170.90 | 170.90 | 169.33 | 170.08 | 170.08 | -0.68% | 10,079 |
| Dec 6, 2024 | 170.56 | 172.23 | 170.46 | 171.24 | 171.24 | -1.14% | 11,704 |
| Dec 5, 2024 | 170.59 | 173.41 | 170.59 | 173.22 | 173.22 | 2.48% | 8,441 |
| Dec 4, 2024 | 166.86 | 170.91 | 166.86 | 169.03 | 169.03 | -0.14% | 5,121 |
| Dec 3, 2024 | 166.10 | 169.95 | 166.10 | 169.27 | 169.27 | 0.70% | 11,239 |
| Dec 2, 2024 | 167.69 | 169.11 | 166.45 | 168.09 | 168.09 | 0.75% | 11,821 |
| Nov 29, 2024 | 163.46 | 167.19 | 163.46 | 166.84 | 166.84 | 0.20% | 9,797 |
| Nov 27, 2024 | 165.98 | 166.53 | 165.37 | 166.50 | 166.50 | 1.18% | 10,563 |
| Nov 26, 2024 | 164.53 | 165.19 | 162.91 | 164.56 | 164.56 | 0.45% | 10,803 |
| Nov 25, 2024 | 164.03 | 165.16 | 161.00 | 163.82 | 163.82 | 0.21% | 16,870 |
| Nov 22, 2024 | 164.47 | 164.99 | 162.74 | 163.48 | 163.48 | 1.81% | 12,279 |
| Nov 21, 2024 | 159.08 | 161.42 | 159.08 | 160.57 | 160.57 | -0.30% | 12,507 |
| 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 |