Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	67.68	67.72	67.64	67.68	67.68	-1.31%	-
Mar 4, 2026	70.32	70.32	68.36	68.58	68.58	1.27%	336
Mar 3, 2026	68.18	68.18	67.72	67.72	67.72	-0.67%	-
Mar 2, 2026	69.22	69.22	68.10	68.18	68.18	0.35%	838
Feb 27, 2026	66.30	68.22	66.30	67.94	67.94	4.01%	8
Feb 26, 2026	63.92	65.32	63.40	65.32	65.32	3.00%	8
Feb 25, 2026	61.66	63.90	60.92	63.42	63.42	0.67%	3,997
Feb 24, 2026	60.10	63.00	59.36	63.00	63.00	3.48%	212
Feb 23, 2026	61.76	61.76	60.88	60.88	60.88	-1.58%	-
Feb 20, 2026	62.42	62.42	61.66	61.86	61.86	-1.90%	-
Feb 19, 2026	62.76	63.06	62.76	63.06	63.06	1.97%	-
Feb 18, 2026	61.26	61.84	60.72	61.84	61.84	-1.43%	-
Feb 17, 2026	62.08	63.12	62.08	62.74	62.74	0.48%	594
Feb 16, 2026	64.28	64.28	62.44	62.44	62.44	-1.82%	-
Feb 13, 2026	61.20	63.60	61.20	63.60	63.60	4.47%	-
Feb 12, 2026	63.56	63.56	60.88	60.88	60.88	-3.30%	-
Feb 11, 2026	63.60	63.60	62.96	62.96	62.96	-3.70%	-
Feb 10, 2026	66.88	66.88	65.38	65.38	65.38	-3.43%	-
Feb 9, 2026	68.48	68.54	67.70	67.70	67.70	1.04%	896
Feb 6, 2026	66.72	67.94	66.72	67.00	67.00	-5.74%	-
Feb 5, 2026	69.12	71.08	69.12	71.08	71.08	2.48%	-
Feb 4, 2026	69.82	69.82	69.36	69.36	69.36	-2.23%	-
Feb 3, 2026	79.10	79.10	70.94	70.94	70.94	-12.98%	-
Feb 2, 2026	79.78	81.52	79.78	81.52	81.52	3.06%	-
Jan 30, 2026	79.00	79.58	79.00	79.10	79.10	-0.70%	-
Jan 29, 2026	80.14	80.14	79.66	79.66	79.66	-2.09%	-
Jan 28, 2026	80.52	81.36	80.52	81.36	81.36	-1.07%	-
Jan 27, 2026	84.06	84.06	82.24	82.24	82.24	-1.46%	-
Jan 26, 2026	84.70	84.70	82.44	83.46	83.46	0.43%	-
Jan 23, 2026	83.52	83.52	82.76	83.10	83.10	-0.36%	38
Jan 22, 2026	83.80	83.80	83.40	83.40	83.40	-0.43%	-
Jan 21, 2026	84.60	84.60	82.90	83.76	83.76	-0.78%	-
Jan 20, 2026	84.76	85.14	84.42	84.42	84.42	-1.45%	-
Jan 19, 2026	86.68	86.68	85.66	85.66	85.66	-1.86%	-
Jan 16, 2026	87.46	87.46	87.22	87.28	87.28	-0.46%	-
Jan 15, 2026	87.30	87.68	86.94	87.68	87.68	-0.50%	35
Jan 14, 2026	88.56	88.78	87.92	88.12	88.12	-3.38%	-
Jan 13, 2026	89.90	91.20	89.58	91.20	91.20	-0.33%	-
Jan 12, 2026	92.08	92.08	90.62	91.50	91.50	0.66%	-
Jan 9, 2026	90.72	91.72	90.72	90.90	90.90	2.48%	-
Jan 8, 2026	90.00	90.00	87.76	88.70	88.70	-3.21%	-
Jan 7, 2026	91.66	91.66	91.10	91.64	91.64	2.76%	-
Jan 6, 2026	90.26	90.26	89.18	89.18	89.18	-1.39%	-
Jan 5, 2026	89.12	90.44	89.12	90.44	90.44	2.40%	-
Jan 2, 2026	88.46	88.46	88.28	88.32	88.32	-0.52%	-
Dec 30, 2025	88.98	88.98	88.64	88.78	88.78	-0.96%	-
Dec 29, 2025	88.42	89.64	88.14	89.64	89.64	0.40%	10
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%	-