Wolters Kluwer N.V. (VIE:WKL)
Austria · Delayed Price · Currency is EUR 113.00
-1.00 (-0.88%)
At close: Sep 24, 2025
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 112.90 | 112.90 | 112.20 | 112.20 | 112.20 | -0.58% | - |
| Sep 25, 2025 | 113.00 | 113.05 | 112.85 | 112.85 | 112.85 | -0.13% | - |
| Sep 24, 2025 | 112.80 | 113.75 | 112.80 | 113.00 | 113.00 | -0.88% | - |
| Sep 23, 2025 | 114.70 | 114.70 | 114.00 | 114.00 | 114.00 | 1.47% | - |
| Sep 22, 2025 | 114.80 | 114.80 | 112.35 | 112.35 | 112.35 | -2.35% | - |
| Sep 19, 2025 | 115.65 | 115.65 | 113.90 | 115.05 | 115.05 | -1.92% | - |
| Sep 18, 2025 | 116.10 | 117.30 | 115.50 | 117.30 | 117.30 | 6.83% | - |
| Sep 17, 2025 | 111.10 | 111.35 | 109.75 | 109.80 | 109.80 | -0.63% | - |
| Sep 16, 2025 | 110.70 | 111.80 | 110.50 | 110.50 | 110.50 | -0.14% | - |
| Sep 15, 2025 | 112.35 | 112.35 | 110.65 | 110.65 | 110.65 | -1.07% | - |
| Sep 12, 2025 | 107.90 | 111.85 | 107.90 | 111.85 | 111.85 | 4.92% | - |
| Sep 11, 2025 | 106.15 | 106.60 | 105.60 | 106.60 | 106.60 | 1.28% | - |
| Sep 10, 2025 | 109.40 | 109.40 | 105.25 | 105.25 | 105.25 | -3.48% | - |
| Sep 9, 2025 | 110.70 | 110.70 | 109.05 | 109.05 | 109.05 | -1.45% | - |
| Sep 8, 2025 | 109.75 | 110.65 | 109.55 | 110.65 | 110.65 | 2.08% | - |
| Sep 5, 2025 | 107.05 | 108.60 | 107.05 | 108.40 | 108.40 | 0.79% | - |
| Sep 4, 2025 | 105.20 | 107.55 | 105.20 | 107.55 | 107.55 | 3.51% | - |
| Sep 3, 2025 | 105.05 | 105.05 | 103.90 | 103.90 | 103.90 | -0.72% | - |
| Sep 2, 2025 | 106.65 | 106.65 | 104.65 | 104.65 | 104.65 | -2.33% | - |
| Sep 1, 2025 | 108.45 | 108.45 | 107.15 | 107.15 | 107.15 | -0.33% | - |
| Aug 29, 2025 | 109.30 | 109.30 | 107.50 | 107.50 | 107.50 | -1.87% | - |
| Aug 28, 2025 | 110.95 | 110.95 | 108.95 | 109.55 | 109.55 | -2.67% | - |
| Aug 27, 2025 | 111.20 | 112.55 | 110.40 | 112.55 | 112.55 | 1.53% | - |
| Aug 26, 2025 | 112.00 | 112.20 | 110.85 | 110.85 | 110.85 | -2.03% | - |
| Aug 25, 2025 | 115.05 | 115.05 | 113.05 | 113.15 | 112.22 | -1.65% | - |
| Aug 22, 2025 | 114.90 | 115.40 | 114.90 | 115.05 | 114.10 | 0.22% | - |
| Aug 21, 2025 | 115.45 | 115.45 | 114.80 | 114.80 | 113.86 | -1.71% | - |
| Aug 20, 2025 | 115.55 | 116.80 | 115.55 | 116.80 | 115.84 | 4.24% | - |
| Aug 19, 2025 | 113.10 | 113.10 | 112.05 | 112.05 | 111.13 | -0.97% | - |
| Aug 18, 2025 | 113.60 | 113.60 | 112.95 | 113.15 | 112.22 | 0.44% | - |
| Aug 15, 2025 | 113.50 | 113.50 | 112.65 | 112.65 | 111.72 | -0.18% | 4 |
| Aug 14, 2025 | 113.55 | 113.55 | 112.60 | 112.85 | 111.92 | -0.27% | - |
| Aug 13, 2025 | 115.90 | 115.90 | 113.15 | 113.15 | 112.22 | -2.67% | - |
| Aug 12, 2025 | 116.60 | 117.25 | 116.25 | 116.25 | 115.30 | -1.02% | - |
| Aug 11, 2025 | 119.10 | 119.10 | 117.45 | 117.45 | 116.49 | -1.39% | - |
| Aug 8, 2025 | 121.00 | 121.00 | 119.10 | 119.10 | 118.12 | -3.37% | - |
| Aug 7, 2025 | 123.30 | 123.55 | 123.25 | 123.25 | 122.24 | -1.91% | - |
| Aug 6, 2025 | 131.75 | 131.75 | 125.65 | 125.65 | 124.62 | -5.74% | 30 |
| Aug 5, 2025 | 133.45 | 133.50 | 133.30 | 133.30 | 132.20 | -0.60% | - |
| Aug 4, 2025 | 133.65 | 134.10 | 133.40 | 134.10 | 133.00 | 0.22% | - |
| Aug 1, 2025 | 135.35 | 135.35 | 133.80 | 133.80 | 132.70 | -3.11% | - |
| Jul 31, 2025 | 137.95 | 138.50 | 137.95 | 138.10 | 136.97 | -2.09% | - |
| Jul 30, 2025 | 142.75 | 143.10 | 141.05 | 141.05 | 139.89 | 4.29% | - |
| Jul 29, 2025 | 135.30 | 135.65 | 135.25 | 135.25 | 134.14 | -0.04% | - |
| Jul 28, 2025 | 135.60 | 136.70 | 135.30 | 135.30 | 134.19 | 0.71% | - |
| Jul 25, 2025 | 137.60 | 137.60 | 134.35 | 134.35 | 133.25 | -2.15% | - |
| Jul 24, 2025 | 138.20 | 138.20 | 137.05 | 137.30 | 136.17 | -0.94% | - |
| Jul 23, 2025 | 138.65 | 139.15 | 138.60 | 138.60 | 137.46 | 0.33% | - |
| Jul 22, 2025 | 139.15 | 139.15 | 138.15 | 138.15 | 137.02 | -0.83% | - |
| Jul 21, 2025 | 140.55 | 140.55 | 138.65 | 139.30 | 138.16 | -0.89% | - |