Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	89.72	89.72	89.28	89.28	89.28	-0.62%	-
Dec 22, 2025	89.54	89.84	88.86	89.84	89.84	-0.02%	-
Dec 19, 2025	90.12	90.38	89.86	89.86	89.86	-0.47%	-
Dec 18, 2025	91.08	91.08	89.82	90.28	90.28	0.29%	-
Dec 17, 2025	90.60	90.60	89.22	90.02	90.02	-0.64%	-
Dec 16, 2025	92.26	92.26	90.60	90.60	90.60	-0.96%	-
Dec 15, 2025	89.54	91.82	89.54	91.48	91.48	2.60%	-
Dec 12, 2025	89.12	89.16	89.06	89.16	89.16	0.77%	-
Dec 11, 2025	87.84	88.48	87.60	88.48	88.48	-0.07%	-
Dec 10, 2025	89.34	89.34	88.54	88.54	88.54	-0.09%	35
Dec 9, 2025	88.58	89.92	88.58	88.62	88.62	1.49%	436
Dec 8, 2025	89.62	89.62	87.32	87.32	87.32	-3.24%	-
Dec 5, 2025	90.20	91.06	90.20	90.24	90.24	0.29%	-
Dec 4, 2025	90.46	90.46	89.58	89.98	89.98	-0.49%	-
Dec 3, 2025	89.38	90.42	89.38	90.42	90.42	1.94%	20
Dec 2, 2025	90.22	90.22	88.70	88.70	88.70	-2.21%	-
Dec 1, 2025	90.86	91.34	90.70	90.70	90.70	-0.74%	-
Nov 28, 2025	90.66	91.38	90.66	91.38	91.38	0.04%	-
Nov 27, 2025	91.04	91.74	91.04	91.34	91.34	-0.26%	-
Nov 26, 2025	91.76	91.76	91.58	91.58	91.58	0.73%	-
Nov 25, 2025	91.02	91.02	90.40	90.92	90.92	-1.28%	-
Nov 24, 2025	92.56	92.56	91.96	92.10	92.10	-0.78%	-
Nov 21, 2025	91.42	93.56	91.42	92.82	92.82	1.58%	-
Nov 20, 2025	92.12	92.12	90.94	91.38	91.38	-	140
Nov 19, 2025	90.58	91.54	90.58	91.38	91.38	0.77%	-
Nov 18, 2025	90.24	91.02	90.24	90.68	90.68	-1.54%	-
Nov 17, 2025	94.36	94.36	92.10	92.10	92.10	-0.99%	-
Nov 14, 2025	93.24	93.24	92.58	93.02	93.02	0.11%	-
Nov 13, 2025	94.42	94.42	92.92	92.92	92.92	-2.46%	-
Nov 12, 2025	95.74	95.74	94.62	95.26	95.26	0.42%	-
Nov 11, 2025	94.52	94.86	93.44	94.86	94.86	1.22%	-
Nov 10, 2025	97.16	97.16	93.72	93.72	93.72	-2.78%	-
Nov 7, 2025	96.74	96.94	96.40	96.40	96.40	-6.77%	-
Nov 6, 2025	106.70	106.70	103.40	103.40	103.40	-4.44%	-
Nov 5, 2025	110.30	110.30	108.20	108.20	108.20	-0.05%	-
Nov 4, 2025	105.80	108.25	105.55	108.25	108.25	1.83%	109
Nov 3, 2025	106.70	106.70	106.30	106.30	106.30	-0.23%	-
Oct 31, 2025	106.00	106.55	105.55	106.55	106.55	0.80%	-
Oct 30, 2025	105.10	105.70	104.80	105.70	105.70	-0.61%	-
Oct 29, 2025	108.45	109.10	106.15	106.35	106.35	-3.97%	100
Oct 28, 2025	113.00	113.00	110.75	110.75	110.75	-1.64%	-
Oct 27, 2025	114.00	114.00	112.60	112.60	112.60	-1.27%	-
Oct 24, 2025	113.90	114.70	113.90	114.05	114.05	1.38%	-
Oct 23, 2025	113.25	113.25	111.90	112.50	112.50	-0.18%	-
Oct 22, 2025	111.20	112.70	111.20	112.70	112.70	1.08%	-
Oct 21, 2025	110.60	111.50	110.25	111.50	111.50	1.41%	-
Oct 20, 2025	109.30	109.95	108.90	109.95	109.95	0.64%	-
Oct 17, 2025	108.65	109.25	108.05	109.25	109.25	-0.14%	-
Oct 16, 2025	109.80	109.80	109.40	109.40	109.40	-0.41%	-
Oct 15, 2025	109.45	109.85	108.70	109.85	109.85	-0.23%	-