Wolters Kluwer N.V. (AMS:WKL)
Netherlands
· Delayed Price · Currency is EUR 66.44
-0.08 (-0.12%)
Apr 28, 2026, 5:35 PM CET
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.84 | 66.54 | 65.64 | 66.44 | 66.44 | -0.12% | 696,614 |
| Apr 27, 2026 | 65.98 | 66.80 | 65.54 | 66.52 | 66.52 | 0.15% | 622,361 |
| Apr 24, 2026 | 65.70 | 66.78 | 65.40 | 66.42 | 66.42 | 0.97% | 988,086 |
| Apr 23, 2026 | 67.22 | 67.72 | 65.78 | 65.78 | 65.78 | -3.91% | 1,129,425 |
| Apr 22, 2026 | 68.86 | 69.38 | 67.86 | 68.46 | 68.46 | -1.81% | 1,155,177 |
| Apr 21, 2026 | 69.64 | 70.48 | 69.08 | 69.72 | 69.72 | 0.58% | 1,637,142 |
| Apr 20, 2026 | 70.84 | 71.32 | 69.32 | 69.32 | 69.32 | -2.83% | 1,285,470 |
| Apr 17, 2026 | 70.30 | 72.90 | 69.94 | 71.34 | 71.34 | 2.35% | 1,671,987 |
| Apr 16, 2026 | 67.32 | 70.32 | 67.16 | 69.70 | 69.70 | 3.91% | 1,439,986 |
| Apr 15, 2026 | 65.12 | 67.12 | 65.00 | 67.08 | 67.08 | 3.20% | 920,544 |
| Apr 14, 2026 | 63.50 | 65.48 | 63.22 | 65.00 | 65.00 | 2.30% | 887,958 |
| Apr 13, 2026 | 62.22 | 63.54 | 61.80 | 63.54 | 63.54 | 1.37% | 747,984 |
| Apr 10, 2026 | 63.02 | 64.20 | 62.14 | 62.68 | 62.68 | -1.38% | 1,050,581 |
| Apr 9, 2026 | 64.48 | 64.72 | 62.44 | 63.56 | 63.56 | -1.61% | 1,216,609 |
| Apr 8, 2026 | 66.80 | 67.54 | 64.46 | 64.60 | 64.60 | -0.19% | 1,246,791 |
| Apr 7, 2026 | 66.44 | 66.68 | 64.20 | 64.72 | 64.72 | -0.92% | 794,378 |
| Apr 2, 2026 | 63.80 | 65.92 | 63.80 | 65.32 | 65.32 | 0.37% | 861,456 |
| Apr 1, 2026 | 64.64 | 65.08 | 63.14 | 65.08 | 65.08 | 0.71% | 1,205,419 |
| Mar 31, 2026 | 64.42 | 65.78 | 64.12 | 64.62 | 64.62 | 1.25% | 1,551,667 |
| Mar 30, 2026 | 62.28 | 63.84 | 61.78 | 63.82 | 63.82 | 2.41% | 749,888 |
| Mar 27, 2026 | 64.42 | 64.70 | 62.32 | 62.32 | 62.32 | -2.56% | 947,115 |
| Mar 26, 2026 | 62.30 | 64.30 | 61.92 | 63.96 | 63.96 | 1.94% | 1,110,580 |
| Mar 25, 2026 | 63.28 | 63.46 | 61.84 | 62.74 | 62.74 | 0.29% | 917,136 |
| Mar 24, 2026 | 64.22 | 64.88 | 62.24 | 62.56 | 62.56 | -1.97% | 933,663 |
| Mar 23, 2026 | 64.46 | 66.98 | 63.20 | 63.82 | 63.82 | -2.48% | 1,139,675 |
| Mar 20, 2026 | 65.58 | 65.98 | 63.78 | 65.44 | 65.44 | 0.58% | 2,152,092 |
| Mar 19, 2026 | 65.22 | 66.76 | 64.86 | 65.06 | 65.06 | -0.37% | 1,205,998 |
| Mar 18, 2026 | 65.42 | 65.90 | 64.88 | 65.30 | 65.30 | -1.48% | 1,060,314 |
| Mar 17, 2026 | 66.32 | 66.84 | 64.92 | 66.28 | 66.28 | -0.45% | 818,174 |
| Mar 16, 2026 | 67.76 | 67.80 | 65.98 | 66.58 | 66.58 | -1.01% | 556,655 |
| Mar 13, 2026 | 66.86 | 67.42 | 66.20 | 67.26 | 67.26 | 0.18% | 686,021 |
| Mar 12, 2026 | 67.00 | 68.50 | 66.28 | 67.14 | 67.14 | -0.12% | 807,652 |
| Mar 11, 2026 | 67.50 | 69.60 | 67.02 | 67.22 | 67.22 | 0.09% | 1,142,531 |
| Mar 10, 2026 | 68.80 | 69.16 | 66.34 | 67.16 | 67.16 | -2.16% | 1,355,645 |
| 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% | 347,389 |
| Dec 22, 2025 | 89.40 | 90.58 | 88.76 | 90.08 | 90.08 | 0.63% | 404,659 |
| 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 |