Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	74.57	75.09	73.86	74.50	74.50	-4.24%	53,386
Feb 10, 2026	77.47	78.69	76.77	77.80	77.80	-1.80%	119,143
Feb 9, 2026	80.60	81.44	78.62	79.23	79.23	-1.61%	194,032
Feb 6, 2026	79.64	80.53	77.89	80.53	80.53	-2.25%	93,256
Feb 5, 2026	83.01	84.97	81.89	82.38	82.38	1.85%	188,663
Feb 4, 2026	81.92	83.46	80.64	80.88	80.88	-1.87%	92,486
Feb 3, 2026	83.86	83.87	81.66	82.42	82.42	-13.17%	96,474
Feb 2, 2026	95.05	96.84	94.03	94.92	94.92	1.49%	89,421
Jan 30, 2026	93.44	94.71	93.40	93.53	93.53	-1.44%	92,027
Jan 29, 2026	95.90	95.90	93.90	94.90	94.90	-2.32%	117,561
Jan 28, 2026	95.81	98.11	95.81	97.15	97.15	0.39%	51,638
Jan 27, 2026	98.06	99.06	95.67	96.77	96.77	-2.51%	52,793
Jan 26, 2026	98.79	99.85	98.03	99.26	99.26	-0.59%	84,504
Jan 23, 2026	97.36	99.88	96.58	99.85	99.85	2.10%	73,449
Jan 22, 2026	96.24	98.80	96.22	97.80	97.80	-1.09%	131,304
Jan 21, 2026	97.23	99.30	97.22	98.88	98.88	-0.24%	73,527
Jan 20, 2026	98.93	100.04	98.21	99.12	99.12	-2.26%	116,554
Jan 16, 2026	101.70	101.94	100.11	101.41	101.41	-0.42%	76,783
Jan 15, 2026	101.23	102.58	100.32	101.84	101.84	0.03%	205,448
Jan 14, 2026	102.40	103.47	101.45	101.81	101.81	-1.29%	205,254
Jan 13, 2026	105.86	107.16	102.79	103.14	103.14	-2.66%	79,540
Jan 12, 2026	106.98	107.01	105.01	105.96	105.96	-0.60%	129,481
Jan 9, 2026	106.59	107.00	104.37	106.60	106.60	0.90%	130,577
Jan 8, 2026	103.50	105.93	102.66	105.65	105.65	-0.29%	140,918
Jan 7, 2026	106.62	107.38	104.69	105.96	105.96	-0.71%	300,659
Jan 6, 2026	104.86	108.77	104.18	106.72	106.72	-1.67%	334,044
Jan 5, 2026	104.66	108.72	104.51	108.53	108.53	5.16%	222,630
Jan 2, 2026	103.74	104.66	101.66	103.20	103.20	-0.35%	79,771
Dec 31, 2025	103.11	106.39	99.69	103.56	103.56	-1.35%	26,917
Dec 30, 2025	103.45	105.53	103.06	104.98	104.98	0.27%	46,806
Dec 29, 2025	104.29	106.52	103.63	104.70	104.70	0.13%	171,682
Dec 26, 2025	104.24	108.22	100.25	104.56	104.56	0.23%	99,002
Dec 24, 2025	102.53	106.34	102.03	104.32	104.32	0.14%	31,367
Dec 23, 2025	103.67	106.11	103.18	104.17	104.17	-1.44%	57,572
Dec 22, 2025	105.50	107.01	103.98	105.69	105.69	0.75%	100,705
Dec 19, 2025	105.58	106.13	104.66	104.90	104.90	-1.27%	67,784
Dec 18, 2025	104.76	106.82	104.51	106.25	106.25	0.37%	98,664
Dec 17, 2025	103.86	106.67	103.86	105.86	105.86	-0.22%	48,943
Dec 16, 2025	106.16	107.32	104.99	106.09	106.09	-1.91%	80,811
Dec 15, 2025	106.89	108.67	105.81	108.16	108.16	3.28%	134,956
Dec 12, 2025	103.96	105.19	103.02	104.73	104.73	0.86%	166,146
Dec 11, 2025	102.36	104.36	102.36	103.84	103.84	0.85%	97,590
Dec 10, 2025	101.56	103.23	101.56	102.96	102.96	0.17%	61,894
Dec 9, 2025	102.71	104.10	102.05	102.79	102.79	1.62%	72,449
Dec 8, 2025	102.20	102.54	100.90	101.15	101.15	-3.27%	153,753
Dec 5, 2025	103.83	105.35	103.66	104.57	104.57	0.06%	178,007
Dec 4, 2025	104.30	105.31	104.06	104.51	104.51	-0.65%	67,605
Dec 3, 2025	104.26	105.86	103.37	105.19	105.19	1.50%	73,048
Dec 2, 2025	102.78	104.14	102.03	103.64	103.64	-1.47%	85,526
Dec 1, 2025	105.00	106.53	104.59	105.19	105.19	-1.28%	162,646