Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	79.98	81.25	78.53	80.57	80.57	0.88%	143,816
Mar 6, 2026	78.95	80.19	78.59	79.87	79.87	0.26%	116,904
Mar 5, 2026	77.66	80.01	75.72	79.66	79.66	0.59%	185,577
Mar 4, 2026	77.82	80.10	77.82	79.20	79.20	-0.55%	134,376
Mar 3, 2026	78.77	79.93	77.20	79.63	79.63	0.71%	246,407
Mar 2, 2026	80.90	80.98	78.87	79.07	79.07	-2.55%	498,684
Feb 27, 2026	78.48	81.48	78.45	81.14	81.14	4.21%	775,237
Feb 26, 2026	77.17	78.73	76.75	77.86	77.86	3.59%	812,649
Feb 25, 2026	74.55	75.62	72.84	75.16	75.16	2.05%	251,642
Feb 24, 2026	71.15	74.16	70.37	73.65	73.65	4.35%	132,606
Feb 23, 2026	72.49	72.49	70.05	70.58	70.58	-3.72%	269,650
Feb 20, 2026	72.64	74.25	72.37	73.31	73.31	-0.05%	193,472
Feb 19, 2026	73.62	74.26	72.65	73.35	73.35	1.10%	101,978
Feb 18, 2026	72.31	73.78	71.68	72.55	72.55	-1.21%	466,850
Feb 17, 2026	74.16	74.40	72.62	73.44	73.44	-3.52%	320,724
Feb 13, 2026	74.72	77.01	74.08	76.12	76.12	5.85%	81,031
Feb 12, 2026	73.42	73.86	71.43	71.91	71.91	-3.48%	203,059
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