Wolters Kluwer N.V. (VIE:WKL)
Austria · Delayed Price · Currency is EUR 65.80
+1.32 (2.05%)
Last updated: Apr 2, 2026, 4:37 PM CET
VIE:WKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 64.30 | 65.80 | 64.30 | 65.80 | 65.80 | 2.05% | 276 |
| Apr 1, 2026 | 63.72 | 64.56 | 63.72 | 64.48 | 64.48 | -0.92% | 304 |
| Mar 31, 2026 | 64.92 | 65.54 | 64.92 | 65.08 | 65.08 | 3.20% | 192 |
| Mar 30, 2026 | 62.12 | 63.06 | 62.12 | 63.06 | 63.06 | 0.64% | 224 |
| Mar 27, 2026 | 64.36 | 64.48 | 62.66 | 62.66 | 62.66 | -2.25% | - |
| Mar 26, 2026 | 62.54 | 64.10 | 62.42 | 64.10 | 64.10 | 1.88% | - |
| Mar 25, 2026 | 62.88 | 62.92 | 62.14 | 62.92 | 62.92 | -0.41% | - |
| Mar 24, 2026 | 64.86 | 64.86 | 63.18 | 63.18 | 63.18 | -3.25% | - |
| Mar 23, 2026 | 64.72 | 65.52 | 64.72 | 65.30 | 65.30 | -0.49% | - |
| Mar 20, 2026 | 65.12 | 65.62 | 64.68 | 65.62 | 65.62 | -0.03% | 112 |
| Mar 19, 2026 | 65.06 | 65.76 | 65.06 | 65.64 | 65.64 | 0.77% | - |
| Mar 18, 2026 | 65.30 | 65.30 | 65.10 | 65.14 | 65.14 | -1.09% | - |
| Mar 17, 2026 | 66.00 | 66.00 | 65.04 | 65.86 | 65.86 | -0.90% | - |
| Mar 16, 2026 | 66.54 | 66.70 | 66.46 | 66.46 | 66.46 | -1.39% | - |
| Mar 13, 2026 | 67.06 | 67.40 | 66.46 | 67.40 | 67.40 | 0.09% | - |
| Mar 12, 2026 | 66.98 | 68.16 | 66.98 | 67.34 | 67.34 | -1.61% | - |
| Mar 11, 2026 | 67.58 | 68.44 | 67.58 | 68.44 | 68.44 | 2.09% | - |
| Mar 10, 2026 | 67.98 | 68.84 | 67.04 | 67.04 | 67.04 | -1.35% | 22 |
| Mar 9, 2026 | 68.16 | 68.88 | 67.74 | 67.96 | 67.96 | -1.62% | 727 |
| Mar 6, 2026 | 68.28 | 69.08 | 68.28 | 69.08 | 69.08 | 2.07% | - |
| 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 |