Wolters Kluwer N.V. (WTKWY)
OTCMKTS
· Delayed Price · Currency is USD
132.79
+1.82 (1.39%)
Aug 14, 2025, 3:44 PM EDT
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 132.42 | 133.33 | 130.23 | 130.97 | 130.97 | -3.13% | 181,999 |
| Aug 12, 2025 | 134.01 | 136.19 | 134.01 | 135.20 | 135.20 | 0.13% | 39,690 |
| Aug 11, 2025 | 136.40 | 137.13 | 134.92 | 135.03 | 135.03 | -2.63% | 180,230 |
| Aug 8, 2025 | 137.63 | 139.16 | 136.56 | 138.68 | 138.68 | -3.71% | 247,524 |
| Aug 7, 2025 | 143.12 | 145.12 | 141.75 | 144.03 | 144.03 | -0.24% | 590,492 |
| Aug 6, 2025 | 146.53 | 147.77 | 143.59 | 144.38 | 144.38 | -5.38% | 72,412 |
| Aug 5, 2025 | 153.08 | 154.26 | 151.74 | 152.59 | 152.59 | -1.54% | 25,153 |
| Aug 4, 2025 | 153.74 | 156.33 | 153.00 | 154.98 | 154.98 | 0.64% | 42,881 |
| Aug 1, 2025 | 154.55 | 154.77 | 152.80 | 154.00 | 154.00 | -0.97% | 31,598 |
| Jul 31, 2025 | 156.68 | 158.16 | 155.00 | 155.51 | 155.51 | -0.68% | 66,570 |
| Jul 30, 2025 | 161.27 | 162.78 | 156.21 | 156.57 | 156.57 | -0.19% | 35,850 |
| Jul 29, 2025 | 155.56 | 157.93 | 154.49 | 156.87 | 156.87 | 0.52% | 46,585 |
| Jul 28, 2025 | 157.27 | 157.90 | 155.90 | 156.06 | 156.06 | -1.46% | 24,513 |
| Jul 25, 2025 | 157.06 | 158.91 | 155.49 | 158.37 | 158.37 | -1.49% | 56,006 |
| Jul 24, 2025 | 159.05 | 163.04 | 159.05 | 160.76 | 160.76 | -1.74% | 39,260 |
| Jul 23, 2025 | 160.04 | 163.60 | 160.04 | 163.60 | 163.60 | 1.68% | 15,298 |
| Jul 22, 2025 | 161.00 | 162.71 | 159.73 | 160.89 | 160.89 | -0.38% | 24,167 |
| Jul 21, 2025 | 160.96 | 163.02 | 160.96 | 161.50 | 161.50 | -0.83% | 33,250 |
| Jul 18, 2025 | 164.34 | 164.34 | 162.20 | 162.85 | 162.85 | -0.40% | 31,875 |
| Jul 17, 2025 | 161.06 | 164.11 | 161.06 | 163.51 | 163.51 | 0.65% | 41,518 |
| Jul 16, 2025 | 160.26 | 162.95 | 160.26 | 162.45 | 162.45 | 0.86% | 20,400 |
| Jul 15, 2025 | 162.50 | 163.69 | 160.77 | 161.07 | 161.07 | -0.96% | 32,280 |
| Jul 14, 2025 | 161.66 | 163.45 | 160.33 | 162.63 | 162.63 | 0.20% | 23,889 |
| Jul 11, 2025 | 162.01 | 162.92 | 161.10 | 162.31 | 162.31 | -0.21% | 15,558 |
| Jul 10, 2025 | 163.47 | 164.93 | 162.00 | 162.65 | 162.65 | -0.08% | 30,850 |
| Jul 9, 2025 | 160.61 | 163.28 | 160.61 | 162.78 | 162.78 | -0.10% | 64,073 |
| Jul 8, 2025 | 160.91 | 163.39 | 160.91 | 162.94 | 162.94 | -0.30% | 523,490 |
| Jul 7, 2025 | 161.72 | 164.73 | 160.01 | 163.43 | 163.43 | 0.47% | 68,167 |
| Jul 3, 2025 | 158.96 | 163.38 | 158.96 | 162.67 | 162.67 | 0.22% | 9,727 |
| Jul 2, 2025 | 159.89 | 163.23 | 159.89 | 162.32 | 162.32 | -0.29% | 13,612 |
| Jul 1, 2025 | 163.18 | 164.50 | 162.59 | 162.80 | 162.80 | -2.43% | 12,828 |
| Jun 30, 2025 | 168.54 | 169.82 | 166.84 | 166.86 | 166.86 | -1.16% | 18,573 |
| Jun 27, 2025 | 165.64 | 171.70 | 165.64 | 168.82 | 168.82 | 1.64% | 19,008 |
| Jun 26, 2025 | 162.21 | 166.75 | 162.21 | 166.10 | 166.10 | 1.96% | 41,945 |
| Jun 25, 2025 | 162.21 | 165.22 | 162.20 | 162.90 | 162.90 | -0.88% | 16,104 |
| Jun 24, 2025 | 164.46 | 167.40 | 161.51 | 164.35 | 164.35 | -0.93% | 21,196 |
| Jun 23, 2025 | 163.09 | 166.80 | 160.91 | 165.90 | 165.90 | 1.55% | 24,130 |
| Jun 20, 2025 | 161.24 | 164.91 | 161.24 | 163.36 | 163.36 | -0.66% | 17,435 |
| Jun 18, 2025 | 162.96 | 165.87 | 162.96 | 164.44 | 164.44 | 0.38% | 17,762 |
| Jun 17, 2025 | 167.06 | 167.06 | 163.82 | 163.82 | 163.82 | -2.38% | 196,762 |
| Jun 16, 2025 | 165.62 | 169.75 | 165.62 | 167.81 | 167.81 | -0.10% | 22,531 |
| Jun 13, 2025 | 168.36 | 170.24 | 167.89 | 167.97 | 167.97 | -3.25% | 17,708 |
| Jun 12, 2025 | 175.49 | 175.96 | 173.54 | 173.61 | 173.61 | -0.40% | 15,624 |
| Jun 11, 2025 | 174.87 | 176.02 | 173.14 | 174.30 | 174.30 | -1.01% | 29,767 |
| Jun 10, 2025 | 176.49 | 178.48 | 175.24 | 176.07 | 176.07 | -0.28% | 39,216 |
| Jun 9, 2025 | 175.28 | 176.94 | 173.62 | 176.57 | 176.57 | -0.51% | 101,070 |
| Jun 6, 2025 | 176.40 | 178.52 | 174.38 | 177.48 | 177.48 | -1.05% | 7,842 |
| Jun 5, 2025 | 179.06 | 179.63 | 177.48 | 179.36 | 179.36 | 0.45% | 18,042 |
| Jun 4, 2025 | 177.29 | 178.98 | 175.67 | 178.56 | 178.56 | 1.27% | 10,100 |
| Jun 3, 2025 | 176.96 | 176.96 | 174.26 | 176.32 | 176.32 | -1.75% | 18,221 |