Wolters Kluwer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	174.07	177.01	172.71	176.70	-	4.51%	270
May 12, 2025	171.88	174.26	169.04	169.07	169.07	-3.84%	11,925
May 9, 2025	172.81	178.45	172.81	175.83	175.83	-1.61%	15,149
May 8, 2025	180.40	182.43	176.60	178.70	178.70	-0.28%	12,607
May 7, 2025	175.02	179.91	175.02	179.21	179.21	0.66%	50,562
May 6, 2025	179.69	179.69	176.81	178.04	178.04	0.34%	38,834
May 5, 2025	179.64	179.64	176.60	177.43	177.43	-0.01%	23,523
May 2, 2025	175.96	179.39	175.96	177.45	177.45	-0.05%	21,013
May 1, 2025	169.40	180.76	169.40	177.53	177.53	-0.56%	22,283
Apr 30, 2025	175.99	178.53	175.11	178.53	178.53	0.87%	12,570
Apr 29, 2025	175.16	177.00	173.86	176.99	176.99	1.55%	16,362
Apr 28, 2025	174.26	177.00	170.44	174.28	174.28	-0.16%	21,414
Apr 25, 2025	174.75	175.05	172.51	174.56	174.56	0.71%	11,305
Apr 24, 2025	171.68	174.11	169.24	173.33	173.33	1.51%	36,411
Apr 23, 2025	171.03	172.70	169.45	170.75	170.75	-1.04%	33,294
Apr 22, 2025	167.59	174.89	167.59	172.55	172.55	-0.66%	67,657
Apr 21, 2025	173.65	175.64	168.33	173.70	173.70	1.33%	55,672
Apr 17, 2025	170.37	174.50	168.81	171.42	171.42	0.53%	28,369
Apr 16, 2025	173.23	173.23	169.36	170.52	170.52	-0.69%	44,031
Apr 15, 2025	172.62	173.39	171.02	171.71	171.71	2.03%	186,317
Apr 14, 2025	166.34	170.90	166.20	168.29	168.29	1.38%	271,335
Apr 11, 2025	161.97	167.32	160.21	166.00	166.00	4.18%	158,216
Apr 10, 2025	157.29	161.28	157.10	159.34	159.34	0.29%	34,814
Apr 9, 2025	152.24	163.31	152.24	158.88	158.88	5.06%	34,135
Apr 8, 2025	151.46	153.70	149.92	151.23	151.23	1.71%	57,510
Apr 7, 2025	151.45	156.73	147.48	148.69	148.69	-5.23%	51,169
Apr 4, 2025	157.86	159.17	155.95	156.90	156.90	-1.20%	51,259
Apr 3, 2025	156.10	160.40	156.10	158.80	158.80	1.52%	11,306
Apr 2, 2025	155.63	157.11	152.98	156.42	156.42	0.40%	17,038
Apr 1, 2025	155.03	156.94	153.35	155.80	155.80	0.13%	29,328
Mar 31, 2025	155.41	156.05	153.60	155.60	155.60	-0.82%	27,492
Mar 28, 2025	156.32	158.00	155.88	156.88	156.88	0.45%	17,500
Mar 27, 2025	151.83	156.29	151.83	156.18	156.18	1.03%	30,062
Mar 26, 2025	154.05	156.28	152.69	154.59	154.59	-0.90%	11,019
Mar 25, 2025	155.67	157.31	154.31	156.00	156.00	0.95%	22,435
Mar 24, 2025	153.72	154.99	152.81	154.53	154.53	0.15%	25,997
Mar 21, 2025	151.24	155.06	151.24	154.30	154.30	-0.21%	19,622
Mar 20, 2025	153.62	155.32	152.37	154.63	154.63	-1.25%	11,266
Mar 19, 2025	153.51	156.59	153.51	156.59	156.59	1.75%	24,202
Mar 18, 2025	154.32	155.43	153.21	153.90	153.90	-0.95%	25,061
Mar 17, 2025	155.18	156.29	154.06	155.37	155.37	0.45%	40,223
Mar 14, 2025	152.52	155.50	151.79	154.67	154.67	1.62%	25,106
Mar 13, 2025	152.04	153.49	151.21	152.20	152.20	-1.37%	18,007
Mar 12, 2025	154.50	154.81	152.52	154.32	154.32	0.38%	57,978
Mar 11, 2025	152.79	154.64	152.12	153.73	153.73	0.89%	46,576
Mar 10, 2025	153.90	154.08	151.14	152.38	152.38	-0.74%	48,954
Mar 7, 2025	151.05	154.81	151.05	153.51	153.51	0.46%	62,265
Mar 6, 2025	148.36	153.86	148.36	152.80	152.80	-1.79%	54,303
Mar 5, 2025	154.32	156.90	154.32	155.58	155.58	1.29%	39,618
Mar 4, 2025	155.45	156.61	153.25	153.60	153.60	-2.43%	20,341