Wolters Kluwer N.V. (AMS:WKL)
Netherlands
· Delayed Price · Currency is EUR 90.28
+0.34 (0.38%)
At close: Dec 5, 2025
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 109.50 | 110.00 | 108.50 | 109.75 | 109.75 | -0.18% | 752,146 |
| Oct 14, 2025 | 110.15 | 111.95 | 109.95 | 109.95 | 109.95 | -0.18% | 520,014 |
| Oct 13, 2025 | 109.90 | 110.75 | 109.30 | 110.15 | 110.15 | 0.78% | 450,939 |
| Oct 10, 2025 | 111.30 | 111.70 | 109.30 | 109.30 | 109.30 | -0.64% | 765,353 |
| Oct 9, 2025 | 111.25 | 111.80 | 110.00 | 110.00 | 110.00 | -0.77% | 601,588 |
| Oct 8, 2025 | 110.70 | 112.40 | 110.05 | 110.85 | 110.85 | 0.05% | 778,075 |
| Oct 7, 2025 | 112.45 | 112.70 | 110.35 | 110.80 | 110.80 | -1.82% | 578,736 |
| Oct 6, 2025 | 112.35 | 113.65 | 111.40 | 112.85 | 112.85 | 0.53% | 716,399 |
| Oct 3, 2025 | 115.55 | 115.55 | 111.40 | 112.25 | 112.25 | -2.43% | 977,664 |
| Oct 2, 2025 | 114.80 | 116.20 | 112.65 | 115.05 | 115.05 | 0.70% | 775,625 |
| Oct 1, 2025 | 116.15 | 116.45 | 113.80 | 114.25 | 114.25 | -1.64% | 876,002 |
| Sep 30, 2025 | 113.60 | 116.15 | 113.10 | 116.15 | 116.15 | 1.98% | 921,903 |
| Sep 29, 2025 | 112.45 | 114.05 | 112.25 | 113.90 | 113.90 | 1.47% | 638,902 |
| Sep 26, 2025 | 112.95 | 113.25 | 112.10 | 112.25 | 112.25 | -0.31% | 767,241 |
| Sep 25, 2025 | 112.85 | 114.50 | 112.40 | 112.60 | 112.60 | -0.27% | 662,499 |
| Sep 24, 2025 | 112.80 | 113.85 | 112.65 | 112.90 | 112.90 | -0.70% | 742,593 |
| Sep 23, 2025 | 114.90 | 115.25 | 113.70 | 113.70 | 113.70 | 0.13% | 802,786 |
| Sep 22, 2025 | 114.70 | 115.00 | 112.20 | 113.55 | 113.55 | -0.48% | 552,851 |
| Sep 19, 2025 | 112.85 | 116.40 | 112.00 | 114.10 | 114.10 | -2.06% | 2,289,896 |
| Sep 18, 2025 | 116.15 | 117.35 | 113.35 | 116.50 | 116.50 | 5.96% | 1,430,707 |
| Sep 17, 2025 | 111.30 | 112.35 | 109.65 | 109.95 | 109.95 | -0.36% | 608,754 |
| Sep 16, 2025 | 110.85 | 112.00 | 110.10 | 110.35 | 110.35 | -0.23% | 687,298 |
| Sep 15, 2025 | 112.10 | 112.75 | 110.45 | 110.60 | 110.60 | -1.51% | 657,485 |
| Sep 12, 2025 | 107.05 | 112.30 | 106.90 | 112.30 | 112.30 | 5.15% | 1,209,495 |
| Sep 11, 2025 | 105.85 | 106.80 | 105.05 | 106.80 | 106.80 | 1.23% | 517,965 |
| Sep 10, 2025 | 109.20 | 109.65 | 105.10 | 105.50 | 105.50 | -3.34% | 668,058 |
| Sep 9, 2025 | 110.30 | 110.80 | 108.90 | 109.15 | 109.15 | -0.82% | 606,937 |
| Sep 8, 2025 | 109.10 | 110.85 | 108.90 | 110.05 | 110.05 | 1.71% | 735,727 |
| Sep 5, 2025 | 107.80 | 109.35 | 106.95 | 108.20 | 108.20 | 0.84% | 736,188 |
| Sep 4, 2025 | 105.00 | 107.75 | 104.75 | 107.30 | 107.30 | 2.78% | 565,551 |
| Sep 3, 2025 | 105.30 | 105.40 | 103.50 | 104.40 | 104.40 | 0.05% | 650,445 |
| Sep 2, 2025 | 106.65 | 106.95 | 104.35 | 104.35 | 104.35 | -2.48% | 611,917 |
| Sep 1, 2025 | 107.90 | 108.45 | 106.75 | 107.00 | 107.00 | -0.56% | 383,265 |
| Aug 29, 2025 | 108.65 | 109.30 | 107.50 | 107.60 | 107.60 | -1.56% | 771,798 |
| Aug 28, 2025 | 111.00 | 111.05 | 108.75 | 109.30 | 109.30 | -1.84% | 719,954 |
| Aug 27, 2025 | 111.60 | 111.60 | 110.15 | 111.35 | 111.35 | 0.18% | 550,826 |
| Aug 26, 2025 | 112.00 | 112.40 | 110.78 | 111.15 | 111.15 | -1.55% | 1,057,393 |
| Aug 25, 2025 | 114.70 | 115.00 | 112.75 | 112.90 | 111.97 | -2.08% | 451,703 |
| Aug 22, 2025 | 114.50 | 115.80 | 113.30 | 115.30 | 114.35 | 0.48% | 578,391 |
| Aug 21, 2025 | 116.65 | 116.90 | 114.35 | 114.75 | 113.80 | -2.84% | 994,939 |
| Aug 20, 2025 | 112.25 | 118.10 | 112.10 | 118.10 | 117.13 | 5.12% | 843,110 |
| Aug 19, 2025 | 113.25 | 113.40 | 112.00 | 112.35 | 111.42 | -0.53% | 836,589 |
| Aug 18, 2025 | 113.90 | 114.05 | 112.60 | 112.95 | 112.02 | -0.44% | 632,084 |
| Aug 15, 2025 | 113.10 | 113.80 | 112.05 | 113.45 | 112.52 | -0.22% | 866,929 |
| Aug 14, 2025 | 113.20 | 113.85 | 112.45 | 113.70 | 112.76 | 1.52% | 725,705 |
| Aug 13, 2025 | 116.05 | 116.40 | 112.00 | 112.00 | 111.08 | -3.24% | 1,256,077 |
| Aug 12, 2025 | 116.80 | 117.30 | 115.15 | 115.75 | 114.80 | -0.73% | 695,383 |
| Aug 11, 2025 | 119.50 | 120.10 | 116.60 | 116.60 | 115.64 | -1.85% | 1,022,465 |
| Aug 8, 2025 | 123.60 | 123.60 | 118.35 | 118.80 | 117.82 | -4.35% | 885,684 |
| Aug 7, 2025 | 123.60 | 124.35 | 122.30 | 124.20 | 123.18 | 0.49% | 1,232,233 |
| Aug 6, 2025 | 131.50 | 131.90 | 123.60 | 123.60 | 122.58 | -5.94% | 1,114,644 |
| Aug 5, 2025 | 133.80 | 134.00 | 131.40 | 131.40 | 130.32 | -1.76% | 516,577 |
| Aug 4, 2025 | 133.65 | 134.15 | 132.35 | 133.75 | 132.65 | 0.49% | 532,088 |
| Aug 1, 2025 | 134.95 | 135.75 | 132.80 | 133.10 | 132.00 | -2.63% | 770,765 |
| Jul 31, 2025 | 137.90 | 138.75 | 136.10 | 136.70 | 135.57 | -0.58% | 561,590 |
| Jul 30, 2025 | 141.60 | 144.25 | 137.00 | 137.50 | 136.37 | 1.36% | 924,889 |
| Jul 29, 2025 | 134.70 | 136.00 | 134.50 | 135.65 | 134.53 | 0.59% | 583,875 |
| Jul 28, 2025 | 135.35 | 136.95 | 134.80 | 134.85 | 133.74 | 0.48% | 763,662 |
| Jul 25, 2025 | 138.10 | 138.15 | 133.90 | 134.20 | 133.09 | -2.04% | 644,435 |
| Jul 24, 2025 | 139.00 | 139.00 | 136.70 | 137.00 | 135.87 | -0.62% | 962,535 |
| Jul 23, 2025 | 138.95 | 139.35 | 137.85 | 137.85 | 136.71 | 0.22% | 697,898 |
| Jul 22, 2025 | 138.30 | 139.15 | 137.55 | 137.55 | 136.42 | -0.90% | 384,705 |
| Jul 21, 2025 | 141.00 | 141.00 | 138.40 | 138.80 | 137.66 | -1.17% | 364,350 |