Wolters Kluwer N.V. (VIE:WKL)
Austria · Delayed Price · Currency is EUR 89.98
-0.44 (-0.49%)
At close: Dec 4, 2025
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 110.95 | 111.80 | 110.10 | 110.10 | 110.10 | -0.27% | - |
| Oct 13, 2025 | 108.75 | 110.40 | 108.75 | 110.40 | 110.40 | 0.78% | - |
| Oct 10, 2025 | 111.30 | 111.30 | 109.55 | 109.55 | 109.55 | -0.68% | - |
| Oct 9, 2025 | 110.95 | 110.95 | 110.30 | 110.30 | 110.30 | -0.72% | - |
| Oct 8, 2025 | 110.60 | 111.60 | 110.60 | 111.10 | 111.10 | - | - |
| Oct 7, 2025 | 112.70 | 112.70 | 110.60 | 111.10 | 111.10 | -1.38% | - |
| Oct 6, 2025 | 112.55 | 112.85 | 112.30 | 112.65 | 112.65 | 0.40% | - |
| Oct 3, 2025 | 114.80 | 114.80 | 111.75 | 112.20 | 112.20 | -2.22% | - |
| Oct 2, 2025 | 114.20 | 115.05 | 114.20 | 114.75 | 114.75 | 0.04% | - |
| Oct 1, 2025 | 116.30 | 116.30 | 114.70 | 114.70 | 114.70 | -1.08% | - |
| Sep 30, 2025 | 113.65 | 115.95 | 113.65 | 115.95 | 115.95 | 2.70% | - |
| Sep 29, 2025 | 111.75 | 113.15 | 111.75 | 112.90 | 112.90 | 0.62% | - |
| Sep 26, 2025 | 112.90 | 112.90 | 112.20 | 112.20 | 112.20 | -0.58% | - |