Wolters Kluwer N.V. (WTKWY)
OTCMKTS
· Delayed Price · Currency is USD
155.35
-1.53 (-0.98%)
Mar 31, 2025, 11:46 AM EST
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 155.41 | 155.57 | 153.60 | 155.35 | - | -0.98% | 200 |
| Mar 28, 2025 | 156.32 | 158.00 | 155.88 | 156.88 | 156.88 | 0.45% | 17,500 |
| Mar 27, 2025 | 151.83 | 156.29 | 151.83 | 156.18 | 156.18 | 1.03% | 30,062 |
| Mar 26, 2025 | 154.05 | 156.28 | 152.69 | 154.59 | 154.59 | -0.90% | 11,019 |
| Mar 25, 2025 | 155.67 | 157.31 | 154.31 | 156.00 | 156.00 | 0.95% | 22,435 |
| Mar 24, 2025 | 153.72 | 154.99 | 152.81 | 154.53 | 154.53 | 0.15% | 25,997 |
| Mar 21, 2025 | 151.24 | 155.06 | 151.24 | 154.30 | 154.30 | -0.21% | 19,622 |
| Mar 20, 2025 | 153.62 | 155.32 | 152.37 | 154.63 | 154.63 | -1.25% | 11,266 |
| Mar 19, 2025 | 153.51 | 156.59 | 153.51 | 156.59 | 156.59 | 1.75% | 24,202 |
| Mar 18, 2025 | 154.32 | 155.43 | 153.21 | 153.90 | 153.90 | -0.95% | 25,061 |
| Mar 17, 2025 | 155.18 | 156.29 | 154.06 | 155.37 | 155.37 | 0.45% | 40,223 |
| Mar 14, 2025 | 152.52 | 155.50 | 151.79 | 154.67 | 154.67 | 1.62% | 25,106 |
| Mar 13, 2025 | 152.04 | 153.49 | 151.21 | 152.20 | 152.20 | -1.37% | 18,007 |
| Mar 12, 2025 | 154.50 | 154.81 | 152.52 | 154.32 | 154.32 | 0.38% | 57,978 |
| Mar 11, 2025 | 152.79 | 154.64 | 152.12 | 153.73 | 153.73 | 0.89% | 46,576 |
| Mar 10, 2025 | 153.90 | 154.08 | 151.14 | 152.38 | 152.38 | -0.74% | 48,954 |
| Mar 7, 2025 | 151.05 | 154.81 | 151.05 | 153.51 | 153.51 | 0.46% | 62,265 |
| Mar 6, 2025 | 148.36 | 153.86 | 148.36 | 152.80 | 152.80 | -1.79% | 54,303 |
| Mar 5, 2025 | 154.32 | 156.90 | 154.32 | 155.58 | 155.58 | 1.29% | 39,618 |
| Mar 4, 2025 | 155.45 | 156.61 | 153.25 | 153.60 | 153.60 | -2.43% | 20,341 |
| Mar 3, 2025 | 155.89 | 158.57 | 154.61 | 157.42 | 157.42 | 2.89% | 43,896 |
| Feb 28, 2025 | 152.26 | 153.61 | 150.91 | 153.00 | 153.00 | -1.36% | 78,911 |
| Feb 27, 2025 | 157.09 | 157.09 | 154.32 | 155.11 | 155.11 | -3.91% | 16,339 |
| Feb 26, 2025 | 161.95 | 162.80 | 159.38 | 161.42 | 161.42 | -11.06% | 25,308 |
| Feb 25, 2025 | 179.69 | 182.07 | 178.81 | 181.50 | 181.50 | 0.93% | 10,624 |
| Feb 24, 2025 | 181.00 | 182.34 | 179.83 | 179.83 | 179.83 | -0.49% | 9,231 |
| 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 |