Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-