Wolters Kluwer N.V. (WTKWY)
OTCMKTS · Delayed Price · Currency is USD
127.50
-1.63 (-1.27%)
Oct 9, 2025, 3:59 PM EDT
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 127.06 | 128.85 | 127.05 | 127.28 | 127.28 | -1.43% | 48,270 |
| Oct 8, 2025 | 128.46 | 129.91 | 128.04 | 129.13 | 129.13 | 0.12% | 27,961 |
| Oct 7, 2025 | 129.28 | 130.45 | 128.11 | 128.97 | 128.97 | -2.70% | 20,821 |
| Oct 6, 2025 | 132.14 | 132.55 | 130.93 | 132.55 | 132.55 | 0.28% | 51,787 |
| Oct 3, 2025 | 130.75 | 132.42 | 130.32 | 132.18 | 132.18 | -2.09% | 26,189 |
| Oct 2, 2025 | 133.46 | 135.43 | 133.46 | 135.00 | 135.00 | 0.21% | 17,955 |
| Oct 1, 2025 | 133.36 | 135.43 | 133.36 | 134.72 | 134.72 | -1.78% | 60,073 |
| Sep 30, 2025 | 134.98 | 137.56 | 133.91 | 137.16 | 137.16 | 2.36% | 156,878 |
| Sep 29, 2025 | 131.18 | 134.37 | 130.54 | 134.00 | 134.00 | 1.71% | 95,456 |
| Sep 26, 2025 | 130.35 | 132.54 | 130.35 | 131.75 | 131.75 | 0.18% | 56,174 |
| Sep 25, 2025 | 133.01 | 133.01 | 131.13 | 131.51 | 131.51 | -1.56% | 440,196 |
| Sep 24, 2025 | 131.77 | 133.78 | 130.76 | 133.60 | 133.60 | -0.68% | 118,024 |
| Sep 23, 2025 | 133.66 | 134.99 | 132.33 | 134.52 | 134.52 | 0.04% | 36,288 |
| Sep 22, 2025 | 131.10 | 134.47 | 131.06 | 134.47 | 134.47 | 0.16% | 72,256 |
| Sep 19, 2025 | 134.72 | 135.99 | 133.52 | 134.25 | 134.25 | -2.16% | 52,257 |
| Sep 18, 2025 | 135.81 | 138.76 | 135.81 | 137.22 | 137.22 | 5.25% | 74,247 |
| Sep 17, 2025 | 131.10 | 132.93 | 130.00 | 130.37 | 130.37 | -0.60% | 72,333 |
| Sep 16, 2025 | 130.68 | 131.68 | 130.00 | 131.16 | 131.16 | 0.78% | 76,782 |
| Sep 15, 2025 | 130.11 | 131.46 | 129.81 | 130.14 | 130.14 | -0.86% | 123,876 |
| Sep 12, 2025 | 129.36 | 131.90 | 129.36 | 131.27 | 131.27 | 4.49% | 31,168 |
| Sep 11, 2025 | 123.01 | 125.83 | 123.01 | 125.63 | 125.63 | 1.93% | 64,955 |
| Sep 10, 2025 | 126.28 | 126.28 | 123.22 | 123.25 | 123.25 | -3.70% | 39,824 |
| Sep 9, 2025 | 128.01 | 128.94 | 127.60 | 127.99 | 127.99 | -1.40% | 43,107 |
| Sep 8, 2025 | 130.42 | 130.42 | 127.83 | 129.80 | 129.80 | 2.18% | 65,807 |
| Sep 5, 2025 | 127.01 | 128.46 | 126.01 | 127.03 | 127.03 | 1.54% | 27,168 |
| Sep 4, 2025 | 123.46 | 125.87 | 123.26 | 125.10 | 125.10 | 2.47% | 43,281 |
| Sep 3, 2025 | 121.28 | 122.09 | 120.59 | 122.08 | 122.08 | -0.04% | 35,677 |
| Sep 2, 2025 | 122.45 | 123.49 | 121.40 | 122.13 | 122.13 | -2.90% | 58,478 |
| Aug 29, 2025 | 126.16 | 127.21 | 124.94 | 125.78 | 125.78 | -1.44% | 37,062 |
| Aug 28, 2025 | 126.51 | 128.70 | 126.51 | 127.62 | 127.62 | -1.31% | 54,834 |
| Aug 27, 2025 | 128.28 | 129.73 | 127.76 | 129.32 | 129.32 | -1.04% | 29,978 |
| Aug 26, 2025 | 130.80 | 132.09 | 129.50 | 130.68 | 129.60 | 0.12% | 38,945 |
| Aug 25, 2025 | 133.99 | 133.99 | 130.52 | 130.52 | 129.44 | -2.92% | 57,434 |
| Aug 22, 2025 | 133.97 | 135.77 | 133.01 | 134.45 | 133.34 | 1.44% | 30,711 |
| Aug 21, 2025 | 134.26 | 135.00 | 132.21 | 132.54 | 131.45 | -3.16% | 109,274 |
| Aug 20, 2025 | 134.61 | 137.84 | 134.61 | 136.86 | 135.73 | 4.75% | 53,167 |
| Aug 19, 2025 | 128.73 | 132.01 | 128.73 | 130.66 | 129.58 | -0.73% | 46,404 |
| Aug 18, 2025 | 131.52 | 133.01 | 130.02 | 131.62 | 130.53 | -0.68% | 65,167 |
| Aug 15, 2025 | 130.26 | 132.79 | 130.26 | 132.52 | 131.43 | 0.19% | 30,696 |
| Aug 14, 2025 | 129.84 | 132.99 | 129.84 | 132.27 | 131.18 | 0.99% | 64,784 |
| Aug 13, 2025 | 132.42 | 133.33 | 130.23 | 130.97 | 129.89 | -3.13% | 181,999 |
| Aug 12, 2025 | 134.01 | 136.19 | 134.01 | 135.20 | 134.08 | 0.13% | 39,690 |
| Aug 11, 2025 | 136.40 | 137.13 | 134.92 | 135.03 | 133.92 | -2.63% | 180,230 |
| Aug 8, 2025 | 137.63 | 139.16 | 136.56 | 138.68 | 137.54 | -3.71% | 247,524 |
| Aug 7, 2025 | 143.12 | 145.12 | 141.75 | 144.03 | 142.84 | -0.24% | 590,492 |
| Aug 6, 2025 | 146.53 | 147.77 | 143.59 | 144.38 | 143.18 | -5.38% | 72,412 |
| Aug 5, 2025 | 153.08 | 154.26 | 151.74 | 152.59 | 151.33 | -1.54% | 25,153 |
| Aug 4, 2025 | 153.74 | 156.33 | 153.00 | 154.98 | 153.70 | 0.64% | 42,881 |
| Aug 1, 2025 | 154.55 | 154.77 | 152.80 | 154.00 | 152.73 | -0.97% | 31,598 |
| Jul 31, 2025 | 156.68 | 158.16 | 155.00 | 155.51 | 154.23 | -0.68% | 66,570 |