Skip to main content
Wolters Kluwer N.V. (WTKWY)
OTCMKTS · Delayed Price · Currency is USD
166.51
-0.88 (-0.53%)
Dec 23, 2024, 4:00 PM EST

Wolters Kluwer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2024164.20167.94164.20166.51166.51-0.53%16,382
Dec 20, 2024164.48169.14164.48167.39167.390.69%14,111
Dec 19, 2024168.13168.13164.19166.25166.25-1.24%14,944
Dec 18, 2024172.58173.20168.33168.33168.33-1.86%15,623
Dec 17, 2024170.68172.30169.16171.52171.52-0.58%14,715
Dec 16, 2024171.80172.81168.76172.51172.511.20%9,217
Dec 13, 2024170.21172.07169.77170.47170.470.05%6,921
Dec 12, 2024168.66170.69168.66170.38170.38-0.23%8,499
Dec 11, 2024169.19171.85169.19170.77170.770.98%9,191
Dec 10, 2024168.61170.59167.76169.12169.12-0.57%6,654
Dec 9, 2024170.90170.90169.33170.08170.08-0.68%10,079
Dec 6, 2024170.56172.23170.46171.24171.24-1.14%11,704
Dec 5, 2024170.59173.41170.59173.22173.222.48%8,441
Dec 4, 2024166.86170.91166.86169.03169.03-0.14%5,121
Dec 3, 2024166.10169.95166.10169.27169.270.70%11,239
Dec 2, 2024167.69169.11166.45168.09168.090.75%11,821
Nov 29, 2024163.46167.19163.46166.84166.840.20%9,797
Nov 27, 2024165.98166.53165.37166.50166.501.18%10,563
Nov 26, 2024164.53165.19162.91164.56164.560.45%10,803
Nov 25, 2024164.03165.16161.00163.82163.820.21%16,870
Nov 22, 2024164.47164.99162.74163.48163.481.81%12,279
Nov 21, 2024159.08161.42159.08160.57160.57-0.30%12,507
Nov 20, 2024162.44162.44158.76161.05161.05-0.42%13,675
Nov 19, 2024158.80162.80158.80161.73161.73-0.63%22,407
Nov 18, 2024162.17164.32159.36162.75162.752.24%24,585
Nov 15, 2024161.64162.10159.19159.19159.19-5.59%13,387
Nov 14, 2024165.67170.03165.67168.62168.620.20%13,004
Nov 13, 2024165.81168.52165.81168.29168.29-0.47%16,269
Nov 12, 2024169.76170.85169.00169.08169.08-2.45%8,442
Nov 11, 2024170.97173.96170.97173.32173.320.18%14,317
Nov 8, 2024171.48174.28170.71173.00173.001.05%8,312
Nov 7, 2024172.48174.03171.21171.21171.21-0.97%8,260
Nov 6, 2024171.01175.00171.01172.88172.88-0.76%6,987
Nov 5, 2024172.03175.03172.03174.20174.201.90%10,003
Nov 4, 2024171.78172.38169.15170.95170.950.21%9,164
Nov 1, 2024170.15171.97169.87170.59170.592.05%23,219
Oct 31, 2024168.79169.08167.17167.17167.17-0.90%9,420
Oct 30, 2024169.91170.63167.12168.68168.68-1.57%6,093
Oct 29, 2024172.48174.94171.37171.37171.37-1.05%6,326
Oct 28, 2024171.57174.43171.57173.19173.190.80%6,518
Oct 25, 2024170.28171.82169.67171.82171.820.03%14,307
Oct 24, 2024170.68171.77168.57171.77171.772.13%4,609
Oct 23, 2024169.34171.28167.85168.19168.19-0.98%7,289
Oct 22, 2024170.51171.00169.55169.85169.85-1.30%7,925
Oct 21, 2024171.30172.81171.30172.10172.10-0.37%5,353
Oct 18, 2024171.89173.49170.67172.74172.74-1.68%7,112
Oct 17, 2024173.49176.35173.49175.70175.700.98%6,948
Oct 16, 2024173.61175.11173.04174.00174.00-0.68%7,388
Oct 15, 2024174.60175.42174.03175.19175.191.45%13,598
Oct 14, 2024170.44172.81169.83172.69172.692.00%9,017
Oct 11, 2024169.07169.76169.01169.30169.301.10%8,656
Oct 10, 2024166.00167.61163.41167.46167.460.44%6,700
Oct 9, 2024166.73169.41166.72166.72166.72-0.98%4,856
Oct 8, 2024166.80168.37166.80168.37168.371.88%8,360
Oct 7, 2024165.62167.73165.03165.26165.26-0.60%15,054
Oct 4, 2024163.86166.25163.86166.25166.25-1.04%5,649
Oct 3, 2024166.81169.28165.79168.00168.00-0.76%9,181
Oct 2, 2024167.86169.63167.86169.28169.280.88%5,736
Oct 1, 2024167.69169.94167.69167.81167.810.03%3,644
Sep 30, 2024170.99170.99167.75167.75167.75-3.44%6,192
Sep 27, 2024171.97174.35171.97173.73173.73-0.30%8,385
Sep 26, 2024174.06175.00172.82174.25174.25-0.83%6,624
Sep 25, 2024176.34176.34175.39175.70175.700.04%5,278
Sep 24, 2024173.17176.02173.05175.63175.63-0.20%10,018
Sep 23, 2024172.15175.99172.15175.99175.991.83%5,381
Sep 20, 2024173.50175.08170.63172.83172.83-0.97%4,326
Sep 19, 2024173.26175.00173.26174.52174.521.63%3,925
Sep 18, 2024173.54174.72171.17171.72171.72-2.50%6,197
Sep 17, 2024176.10176.17175.37176.13176.130.23%5,723
Sep 16, 2024175.07175.72173.54175.72175.721.91%6,340
Sep 13, 2024172.26173.62172.26172.43172.430.01%5,187
Sep 12, 2024170.52172.83169.58172.42172.423.11%5,917
Sep 11, 2024169.06169.45167.22167.22167.22-0.24%14,276
Sep 10, 2024167.37168.43167.27167.62167.62-1.14%8,549
Sep 9, 2024168.16169.56167.36169.56169.561.83%6,821
Sep 6, 2024168.61168.98165.45166.52166.52-0.08%87,879
Sep 5, 2024166.50167.55166.38166.65166.65-1.53%5,492
Sep 4, 2024169.19169.35167.32169.24169.240.15%4,940
Sep 3, 2024167.71170.89167.71168.98168.98-0.39%3,034
Aug 30, 2024170.47170.71169.55169.64169.64-1.40%4,295
Aug 29, 2024170.63172.74170.05172.05172.051.85%20,959
Aug 28, 2024169.61169.84167.26168.92168.920.65%4,629
Aug 27, 2024168.43168.49167.82167.82166.92-0.61%22,146
Aug 26, 2024167.96168.95167.80168.84167.940.53%7,391
Aug 23, 2024168.69169.12166.33167.96167.06-0.24%8,994
Aug 22, 2024168.59168.62167.45168.36167.46-0.65%3,842
Aug 21, 2024168.83169.46168.06169.46168.561.10%5,747
Aug 20, 2024168.11169.46167.62167.62166.720.04%12,730
Aug 19, 2024165.37168.25165.37167.55166.660.63%14,870
Aug 16, 2024166.50167.00164.67166.50165.61-0.63%6,875
Aug 15, 2024166.41167.90166.41167.55166.660.49%6,664
Aug 14, 2024166.27166.73165.94166.73165.840.16%15,722
Aug 13, 2024163.45166.47163.45166.47165.581.30%6,287
Aug 12, 2024163.38165.41161.84164.34163.460.12%6,560
Aug 9, 2024162.81164.14162.61164.14163.260.95%6,279
Aug 8, 2024161.42163.35158.20162.60161.730.79%6,255
Aug 7, 2024161.76163.81161.32161.32160.460.18%23,872
Aug 6, 2024158.91162.21158.91161.03160.170.64%23,110
Aug 5, 2024162.56162.56157.94160.00159.15-2.30%22,375
Aug 2, 2024165.10165.10161.82163.76162.89-0.49%8,295