Wolters Kluwer N.V. (AMS:WKL)
Netherlands
· Delayed Price · Currency is EUR 68.64
+0.12 (0.18%)
At close: Mar 9, 2026
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.78 | 69.16 | 67.64 | 68.64 | 68.64 | 0.18% | 841,503 |
| Mar 6, 2026 | 69.02 | 69.36 | 67.82 | 68.52 | 68.52 | 0.15% | 1,143,729 |
| Mar 5, 2026 | 67.58 | 69.12 | 67.04 | 68.42 | 68.42 | 1.03% | 1,222,828 |
| Mar 4, 2026 | 69.98 | 70.98 | 67.68 | 67.72 | 67.72 | -0.50% | 1,134,148 |
| Mar 3, 2026 | 68.70 | 69.30 | 66.88 | 68.06 | 68.06 | -0.15% | 1,546,584 |
| Mar 2, 2026 | 68.46 | 69.92 | 67.66 | 68.16 | 68.16 | 0.09% | 1,527,174 |
| Feb 27, 2026 | 65.88 | 68.48 | 65.04 | 68.10 | 68.10 | 3.03% | 2,686,150 |
| Feb 26, 2026 | 64.52 | 66.78 | 62.12 | 66.10 | 66.10 | 3.70% | 2,121,906 |
| Feb 25, 2026 | 62.14 | 64.00 | 60.42 | 63.74 | 63.74 | 2.48% | 1,828,273 |
| Feb 24, 2026 | 59.78 | 63.10 | 59.00 | 62.20 | 62.20 | 4.22% | 1,796,462 |
| Feb 23, 2026 | 62.26 | 62.30 | 59.68 | 59.68 | 59.68 | -4.30% | 1,126,893 |
| Feb 20, 2026 | 62.02 | 63.08 | 61.32 | 62.36 | 62.36 | 0.06% | 1,342,874 |
| Feb 19, 2026 | 61.54 | 63.66 | 61.54 | 62.32 | 62.32 | 0.94% | 1,365,914 |
| Feb 18, 2026 | 61.58 | 62.46 | 60.30 | 61.74 | 61.74 | -0.64% | 1,361,304 |
| Feb 17, 2026 | 61.96 | 63.58 | 61.70 | 62.14 | 62.14 | 0.49% | 1,085,256 |
| Feb 16, 2026 | 65.00 | 65.50 | 61.54 | 61.84 | 61.84 | -3.65% | 1,051,573 |
| Feb 13, 2026 | 61.18 | 64.90 | 60.58 | 64.18 | 64.18 | 6.12% | 1,832,456 |
| Feb 12, 2026 | 63.20 | 64.06 | 60.48 | 60.48 | 60.48 | -2.98% | 2,085,245 |
| Feb 11, 2026 | 65.30 | 65.62 | 62.24 | 62.34 | 62.34 | -5.14% | 2,060,233 |
| Feb 10, 2026 | 66.86 | 67.44 | 65.14 | 65.72 | 65.72 | -1.65% | 1,568,690 |
| Feb 9, 2026 | 67.60 | 68.94 | 66.58 | 66.82 | 66.82 | -1.30% | 974,561 |
| Feb 6, 2026 | 68.76 | 69.04 | 66.34 | 67.70 | 67.70 | -3.23% | 1,738,872 |
| Feb 5, 2026 | 68.84 | 71.88 | 67.82 | 69.96 | 69.96 | 2.04% | 1,906,390 |
| Feb 4, 2026 | 68.56 | 70.64 | 67.94 | 68.56 | 68.56 | -2.11% | 3,318,437 |
| Feb 3, 2026 | 79.16 | 79.44 | 69.24 | 70.04 | 70.04 | -12.67% | 3,507,232 |
| Feb 2, 2026 | 79.74 | 81.62 | 79.46 | 80.20 | 80.20 | 1.67% | 778,287 |
| Jan 30, 2026 | 78.72 | 79.74 | 78.72 | 78.88 | 78.88 | -0.43% | 994,838 |
| Jan 29, 2026 | 81.12 | 81.70 | 78.92 | 79.22 | 79.22 | -2.58% | 852,746 |
| Jan 28, 2026 | 80.64 | 82.14 | 80.16 | 81.32 | 81.32 | 0.94% | 815,145 |
| Jan 27, 2026 | 83.80 | 84.24 | 79.90 | 80.56 | 80.56 | -3.54% | 1,008,454 |
| Jan 26, 2026 | 84.60 | 84.90 | 81.84 | 83.52 | 83.52 | -1.02% | 600,549 |
| Jan 23, 2026 | 83.06 | 84.38 | 82.52 | 84.38 | 84.38 | 1.30% | 779,985 |
| Jan 22, 2026 | 84.88 | 84.88 | 83.10 | 83.30 | 83.30 | -0.93% | 1,011,644 |
| Jan 21, 2026 | 84.06 | 84.72 | 82.70 | 84.08 | 84.08 | -0.59% | 605,079 |
| Jan 20, 2026 | 84.88 | 85.66 | 83.98 | 84.58 | 84.58 | -0.35% | 550,768 |
| Jan 19, 2026 | 87.00 | 87.14 | 84.76 | 84.88 | 84.88 | -3.15% | 614,821 |
| Jan 16, 2026 | 87.92 | 87.92 | 86.16 | 87.64 | 87.64 | -0.41% | 989,481 |
| Jan 15, 2026 | 87.08 | 88.28 | 86.86 | 88.00 | 88.00 | 0.23% | 802,753 |
| Jan 14, 2026 | 88.70 | 89.02 | 87.30 | 87.80 | 87.80 | -0.75% | 900,394 |
| Jan 13, 2026 | 89.98 | 91.22 | 88.46 | 88.46 | 88.46 | -1.93% | 777,005 |
| Jan 12, 2026 | 91.70 | 93.12 | 89.90 | 90.20 | 90.20 | -1.16% | 748,875 |
| Jan 9, 2026 | 90.42 | 91.94 | 90.32 | 91.26 | 91.26 | 1.22% | 629,455 |
| Jan 8, 2026 | 90.44 | 90.75 | 87.66 | 90.16 | 90.16 | -0.31% | 702,667 |
| Jan 7, 2026 | 91.20 | 91.88 | 89.58 | 90.44 | 90.44 | -0.31% | 704,448 |
| Jan 6, 2026 | 92.00 | 92.00 | 88.80 | 90.72 | 90.72 | -1.48% | 793,764 |
| Jan 5, 2026 | 88.70 | 92.48 | 88.60 | 92.08 | 92.08 | 4.68% | 1,001,810 |
| Jan 2, 2026 | 88.68 | 89.04 | 86.64 | 87.96 | 87.96 | -0.43% | 661,020 |
| Dec 31, 2025 | 89.10 | 89.22 | 87.96 | 88.34 | 88.34 | -0.94% | 166,502 |
| Dec 30, 2025 | 88.98 | 89.44 | 88.28 | 89.18 | 89.18 | 0.31% | 388,986 |
| Dec 29, 2025 | 88.58 | 89.96 | 88.10 | 88.90 | 88.90 | 0.73% | 431,091 |
| Dec 24, 2025 | 88.24 | 88.62 | 87.66 | 88.26 | 88.26 | 0.02% | 98,981 |
| Dec 23, 2025 | 89.90 | 90.08 | 88.24 | 88.24 | 88.24 | -2.04% | 347,279 |
| Dec 22, 2025 | 89.40 | 90.58 | 88.76 | 90.08 | 90.08 | 0.63% | 404,629 |
| Dec 19, 2025 | 90.10 | 90.80 | 89.52 | 89.52 | 89.52 | -1.34% | 1,392,261 |
| Dec 18, 2025 | 91.14 | 91.18 | 89.58 | 90.74 | 90.74 | 0.20% | 565,316 |
| Dec 17, 2025 | 90.94 | 90.94 | 88.92 | 90.56 | 90.56 | 0.07% | 676,539 |
| Dec 16, 2025 | 92.02 | 92.34 | 90.30 | 90.50 | 90.50 | -1.50% | 683,836 |
| Dec 15, 2025 | 89.38 | 92.14 | 89.16 | 91.88 | 91.88 | 3.40% | 752,627 |
| Dec 12, 2025 | 88.98 | 89.48 | 88.48 | 88.86 | 88.86 | 0.25% | 725,117 |
| Dec 11, 2025 | 88.20 | 88.82 | 87.40 | 88.64 | 88.64 | 0.64% | 502,963 |
| Dec 10, 2025 | 88.44 | 89.58 | 87.92 | 88.08 | 88.08 | -0.70% | 556,008 |
| Dec 9, 2025 | 88.46 | 90.16 | 88.04 | 88.70 | 88.70 | 1.58% | 831,499 |
| Dec 8, 2025 | 90.00 | 90.08 | 86.94 | 87.32 | 87.32 | -3.28% | 616,305 |
| Dec 5, 2025 | 90.06 | 91.42 | 89.86 | 90.28 | 90.28 | 0.38% | 675,699 |
| Dec 4, 2025 | 90.48 | 90.92 | 89.36 | 89.94 | 89.94 | -0.55% | 681,100 |
| Dec 3, 2025 | 89.28 | 90.72 | 88.98 | 90.44 | 90.44 | 1.44% | 485,371 |
| Dec 2, 2025 | 90.80 | 90.90 | 88.46 | 89.16 | 89.16 | -1.63% | 419,610 |
| Dec 1, 2025 | 90.82 | 91.86 | 89.96 | 90.64 | 90.64 | -1.05% | 580,664 |
| Nov 28, 2025 | 91.02 | 92.02 | 90.64 | 91.60 | 91.60 | 0.64% | 395,771 |
| Nov 27, 2025 | 90.88 | 92.00 | 90.88 | 91.02 | 91.02 | -0.74% | 422,301 |
| Nov 26, 2025 | 91.70 | 92.06 | 90.52 | 91.70 | 91.70 | 0.35% | 717,014 |
| Nov 25, 2025 | 91.18 | 91.48 | 90.28 | 91.38 | 91.38 | -0.17% | 674,042 |
| Nov 24, 2025 | 92.80 | 93.04 | 91.16 | 91.54 | 91.54 | -1.32% | 1,430,144 |
| Nov 21, 2025 | 92.70 | 93.86 | 91.46 | 92.76 | 92.76 | 1.76% | 1,119,915 |
| Nov 20, 2025 | 92.00 | 92.00 | 90.72 | 91.16 | 91.16 | -0.22% | 632,422 |
| Nov 19, 2025 | 90.36 | 92.76 | 90.12 | 91.36 | 91.36 | 0.99% | 820,559 |
| Nov 18, 2025 | 90.78 | 91.30 | 90.20 | 90.46 | 90.46 | -1.52% | 816,988 |
| Nov 17, 2025 | 94.96 | 95.00 | 91.62 | 91.86 | 91.86 | -2.73% | 647,869 |
| Nov 14, 2025 | 93.10 | 94.44 | 92.42 | 94.44 | 94.44 | 0.62% | 892,616 |
| Nov 13, 2025 | 94.26 | 94.72 | 92.62 | 93.86 | 93.86 | 0.32% | 836,471 |
| Nov 12, 2025 | 95.70 | 95.84 | 93.56 | 93.56 | 93.56 | -2.36% | 1,156,715 |
| Nov 11, 2025 | 94.80 | 95.96 | 93.36 | 95.82 | 95.82 | 2.33% | 952,689 |
| Nov 10, 2025 | 97.50 | 97.86 | 92.82 | 93.64 | 93.64 | -3.00% | 1,390,638 |
| Nov 7, 2025 | 101.25 | 102.15 | 95.64 | 96.54 | 96.54 | -3.84% | 1,387,992 |
| Nov 6, 2025 | 108.15 | 108.50 | 100.15 | 100.40 | 100.40 | -7.76% | 994,337 |
| Nov 5, 2025 | 109.20 | 111.25 | 108.05 | 108.85 | 108.85 | 1.73% | 959,453 |
| Nov 4, 2025 | 105.65 | 109.05 | 104.45 | 107.00 | 107.00 | 0.94% | 907,107 |
| Nov 3, 2025 | 106.35 | 107.05 | 105.50 | 106.00 | 106.00 | -0.24% | 859,714 |
| Oct 31, 2025 | 105.50 | 106.85 | 105.40 | 106.25 | 106.25 | 1.00% | 744,228 |
| Oct 30, 2025 | 105.25 | 106.00 | 104.60 | 105.20 | 105.20 | -0.75% | 974,025 |
| Oct 29, 2025 | 109.60 | 110.15 | 106.00 | 106.00 | 106.00 | -4.25% | 881,500 |
| Oct 28, 2025 | 112.30 | 113.10 | 110.55 | 110.70 | 110.70 | -1.77% | 672,691 |
| Oct 27, 2025 | 114.00 | 114.10 | 112.00 | 112.70 | 112.70 | -1.23% | 640,276 |
| Oct 24, 2025 | 113.50 | 115.15 | 113.15 | 114.10 | 114.10 | 1.11% | 876,872 |
| Oct 23, 2025 | 113.15 | 113.85 | 111.05 | 112.85 | 112.85 | 0.09% | 689,284 |
| Oct 22, 2025 | 111.45 | 112.85 | 110.55 | 112.75 | 112.75 | 1.26% | 479,861 |
| Oct 21, 2025 | 110.50 | 111.65 | 109.65 | 111.35 | 111.35 | 1.04% | 547,673 |
| Oct 20, 2025 | 109.30 | 110.20 | 108.50 | 110.20 | 110.20 | 0.96% | 614,287 |
| Oct 17, 2025 | 108.70 | 109.55 | 107.75 | 109.15 | 109.15 | -0.32% | 627,433 |
| Oct 16, 2025 | 109.85 | 110.10 | 108.35 | 109.50 | 109.50 | -0.23% | 669,962 |