Wolters Kluwer N.V. (ETR:WOSB)
Germany
· Delayed Price · Currency is EUR 69.00
+1.30 (1.92%)
At close: Mar 5, 2026
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 70.08 | 70.08 | 67.70 | 67.70 | 67.70 | -0.56% | 4,012 |
| Mar 3, 2026 | 68.04 | 69.02 | 67.16 | 68.08 | 68.08 | 0.53% | 1,708 |
| Mar 2, 2026 | 69.00 | 69.72 | 67.72 | 67.72 | 67.72 | -0.53% | 5,513 |
| Feb 27, 2026 | 65.50 | 68.38 | 65.50 | 68.08 | 68.08 | 4.51% | 5,199 |
| Feb 26, 2026 | 63.28 | 66.68 | 62.28 | 65.14 | 65.14 | 1.91% | 5,869 |
| Feb 25, 2026 | 62.12 | 63.92 | 60.94 | 63.92 | 63.92 | 2.83% | 10,579 |
| Feb 24, 2026 | 59.70 | 62.44 | 59.12 | 62.16 | 62.16 | 3.84% | 6,315 |
| Feb 23, 2026 | 61.82 | 62.02 | 59.84 | 59.86 | 59.86 | -4.47% | 4,327 |
| Feb 20, 2026 | 62.64 | 62.66 | 61.50 | 62.66 | 62.66 | 0.13% | 3,513 |
| Feb 19, 2026 | 63.02 | 63.50 | 62.08 | 62.58 | 62.58 | 0.97% | 7,629 |
| Feb 18, 2026 | 61.44 | 62.48 | 60.48 | 61.98 | 61.98 | -0.13% | 1,225 |
| Feb 17, 2026 | 61.98 | 62.98 | 61.76 | 62.06 | 62.06 | -0.10% | 3,168 |
| Feb 16, 2026 | 64.34 | 65.12 | 61.60 | 62.12 | 62.12 | -3.15% | 3,367 |
| Feb 13, 2026 | 61.18 | 64.80 | 60.76 | 64.14 | 64.14 | 5.22% | 2,370 |
| Feb 12, 2026 | 63.80 | 64.00 | 60.76 | 60.96 | 60.96 | -2.15% | 3,723 |
| Feb 11, 2026 | 65.40 | 65.66 | 62.28 | 62.30 | 62.30 | -5.58% | 1,967 |
| Feb 10, 2026 | 66.86 | 66.86 | 65.30 | 65.98 | 65.98 | -1.14% | 3,213 |
| Feb 9, 2026 | 68.54 | 68.82 | 66.62 | 66.74 | 66.74 | -1.13% | 2,264 |
| Feb 6, 2026 | 68.60 | 68.60 | 66.60 | 67.50 | 67.50 | -3.46% | 5,047 |
| Feb 5, 2026 | 69.30 | 71.06 | 69.26 | 69.92 | 69.92 | 0.14% | 4,057 |
| Feb 4, 2026 | 69.78 | 70.46 | 68.34 | 69.82 | 69.82 | -0.71% | 11,493 |
| Feb 3, 2026 | 79.08 | 79.08 | 69.64 | 70.32 | 70.32 | -12.43% | 10,161 |
| Feb 2, 2026 | 79.82 | 80.64 | 79.62 | 80.30 | 80.30 | 1.59% | 809 |
| Jan 30, 2026 | 79.42 | 79.70 | 78.88 | 79.04 | 79.04 | -0.28% | 700 |
| Jan 29, 2026 | 80.72 | 81.30 | 79.18 | 79.26 | 79.26 | -2.70% | 2,757 |
| Jan 28, 2026 | 80.34 | 82.04 | 80.28 | 81.46 | 81.46 | 1.17% | 1,639 |
| Jan 27, 2026 | 82.60 | 82.60 | 79.96 | 80.52 | 80.52 | -3.13% | 3,544 |
| Jan 26, 2026 | 84.00 | 84.18 | 82.08 | 83.12 | 83.12 | -1.73% | 2,561 |
| Jan 23, 2026 | 83.30 | 84.58 | 83.10 | 84.58 | 84.58 | 0.86% | 650 |
| Jan 22, 2026 | 84.00 | 84.18 | 83.64 | 83.86 | 83.86 | -0.17% | 2,120 |
| Jan 21, 2026 | 84.44 | 84.48 | 82.68 | 84.00 | 84.00 | -0.36% | 4,639 |
| Jan 20, 2026 | 84.76 | 85.36 | 84.10 | 84.30 | 84.30 | -0.52% | 1,093 |
| Jan 19, 2026 | 86.72 | 86.82 | 84.74 | 84.74 | 84.74 | -3.26% | 2,833 |
| Jan 16, 2026 | 87.24 | 87.60 | 86.90 | 87.60 | 87.60 | -0.61% | 1,604 |
| Jan 15, 2026 | 87.56 | 88.14 | 87.36 | 88.14 | 88.14 | 0.36% | 2,419 |
| Jan 14, 2026 | 88.50 | 88.66 | 87.50 | 87.82 | 87.82 | -0.93% | 2,767 |
| Jan 13, 2026 | 89.40 | 91.02 | 88.64 | 88.64 | 88.64 | -1.77% | 2,772 |
| Jan 12, 2026 | 92.02 | 92.86 | 90.24 | 90.24 | 90.24 | -1.23% | 1,640 |
| Jan 9, 2026 | 91.00 | 91.36 | 90.44 | 91.36 | 91.36 | 1.26% | 1,200 |
| Jan 8, 2026 | 88.90 | 90.56 | 88.00 | 90.22 | 90.22 | -0.27% | 1,588 |
| Jan 7, 2026 | 91.50 | 91.84 | 90.38 | 90.46 | 90.46 | 0.04% | 1,142 |
| Jan 6, 2026 | 90.04 | 90.78 | 89.20 | 90.42 | 90.42 | -1.55% | 1,855 |
| Jan 5, 2026 | 89.02 | 91.84 | 89.02 | 91.84 | 91.84 | 4.55% | 2,086 |
| Jan 2, 2026 | 88.70 | 88.88 | 87.34 | 87.84 | 87.84 | -1.04% | 1,364 |
| Dec 30, 2025 | 88.94 | 89.00 | 88.40 | 88.76 | 88.76 | -0.20% | 1,002 |
| Dec 29, 2025 | 88.30 | 89.64 | 88.24 | 88.94 | 88.94 | 0.95% | 857 |
| Dec 23, 2025 | 89.76 | 90.02 | 88.10 | 88.10 | 88.10 | -2.35% | 602 |
| Dec 22, 2025 | 88.86 | 90.26 | 88.86 | 90.22 | 90.22 | 0.31% | 1,515 |
| Dec 19, 2025 | 89.92 | 90.80 | 89.70 | 89.94 | 89.94 | -0.73% | 1,930 |
| Dec 18, 2025 | 90.12 | 91.06 | 89.84 | 90.60 | 90.60 | 0.27% | 1,178 |
| Dec 17, 2025 | 90.50 | 90.50 | 89.10 | 90.36 | 90.36 | - | 2,874 |
| Dec 16, 2025 | 91.92 | 91.92 | 90.36 | 90.36 | 90.36 | -1.40% | 490 |
| Dec 15, 2025 | 89.70 | 91.96 | 89.70 | 91.64 | 91.64 | 3.38% | 937 |
| Dec 12, 2025 | 88.86 | 89.34 | 88.64 | 88.64 | 88.64 | 0.16% | 662 |
| Dec 11, 2025 | 87.88 | 88.76 | 87.66 | 88.50 | 88.50 | 0.64% | 890 |
| Dec 10, 2025 | 89.18 | 89.42 | 87.94 | 87.94 | 87.94 | -0.83% | 194 |
| Dec 9, 2025 | 89.18 | 89.88 | 88.42 | 88.68 | 88.68 | 1.49% | 10,050 |
| Dec 8, 2025 | 89.54 | 89.64 | 87.00 | 87.38 | 87.38 | -2.91% | 2,518 |
| Dec 5, 2025 | 90.90 | 91.26 | 89.88 | 90.00 | 90.00 | 0.04% | 677 |
| Dec 4, 2025 | 90.50 | 90.50 | 89.32 | 89.96 | 89.96 | -0.27% | 965 |
| Dec 3, 2025 | 89.52 | 90.38 | 89.52 | 90.20 | 90.20 | 1.28% | 751 |
| Dec 2, 2025 | 90.00 | 90.10 | 88.56 | 89.06 | 89.06 | -1.98% | 734 |
| Dec 1, 2025 | 90.72 | 91.66 | 90.72 | 90.86 | 90.86 | -0.70% | 771 |
| Nov 28, 2025 | 90.80 | 91.84 | 90.80 | 91.50 | 91.50 | 0.51% | 1,341 |
| Nov 27, 2025 | 91.82 | 91.82 | 91.04 | 91.04 | 91.04 | -0.57% | 516 |
| Nov 26, 2025 | 91.68 | 91.68 | 91.52 | 91.56 | 91.56 | 0.66% | 242 |
| Nov 25, 2025 | 90.50 | 91.48 | 90.32 | 90.96 | 90.96 | -0.68% | 1,355 |
| Nov 24, 2025 | 92.70 | 92.70 | 91.28 | 91.58 | 91.58 | -0.95% | 897 |
| Nov 21, 2025 | 91.82 | 93.66 | 91.82 | 92.46 | 92.46 | 1.09% | 752 |
| Nov 20, 2025 | 91.62 | 91.62 | 91.02 | 91.46 | 91.46 | -0.46% | 435 |
| Nov 19, 2025 | 90.36 | 92.30 | 90.36 | 91.88 | 91.88 | 1.55% | 2,846 |
| Nov 18, 2025 | 90.82 | 91.02 | 90.48 | 90.48 | 90.48 | -1.33% | 3,593 |
| Nov 17, 2025 | 94.38 | 94.38 | 91.70 | 91.70 | 91.70 | -2.92% | 2,697 |
| Nov 14, 2025 | 93.24 | 94.46 | 92.50 | 94.46 | 94.46 | 0.90% | 657 |
| Nov 13, 2025 | 94.00 | 94.18 | 93.10 | 93.62 | 93.62 | -0.06% | 1,594 |
| Nov 12, 2025 | 95.52 | 95.52 | 93.68 | 93.68 | 93.68 | -2.09% | 385 |
| Nov 11, 2025 | 94.64 | 95.70 | 93.90 | 95.68 | 95.68 | 2.05% | 861 |
| Nov 10, 2025 | 97.36 | 97.36 | 93.28 | 93.76 | 93.76 | -3.06% | 5,298 |
| Nov 7, 2025 | 102.00 | 102.00 | 95.94 | 96.72 | 96.72 | -3.90% | 9,142 |
| Nov 6, 2025 | 106.00 | 106.00 | 100.30 | 100.65 | 100.65 | -7.75% | 931 |
| Nov 5, 2025 | 110.30 | 110.50 | 108.40 | 109.10 | 109.10 | 2.20% | 1,747 |
| Nov 4, 2025 | 105.60 | 108.45 | 104.80 | 106.75 | 106.75 | 0.90% | 1,993 |
| Nov 3, 2025 | 106.40 | 106.90 | 105.80 | 105.80 | 105.80 | -0.47% | 328 |
| Oct 31, 2025 | 105.75 | 106.80 | 105.35 | 106.30 | 106.30 | 0.57% | 456 |
| Oct 30, 2025 | 105.25 | 105.80 | 104.70 | 105.70 | 105.70 | -0.28% | 857 |
| Oct 29, 2025 | 109.50 | 109.50 | 106.00 | 106.00 | 106.00 | -4.59% | 1,135 |
| Oct 28, 2025 | 112.90 | 112.90 | 111.00 | 111.10 | 111.10 | -1.24% | 907 |
| Oct 27, 2025 | 114.10 | 114.10 | 112.10 | 112.50 | 112.50 | -1.36% | 747 |
| Oct 24, 2025 | 113.75 | 114.80 | 113.75 | 114.05 | 114.05 | 1.06% | 239 |
| Oct 23, 2025 | 112.65 | 112.85 | 111.55 | 112.85 | 112.85 | 0.04% | 5,823 |
| Oct 22, 2025 | 111.15 | 112.80 | 111.00 | 112.80 | 112.80 | 0.98% | 789 |
| Oct 21, 2025 | 110.60 | 111.70 | 110.60 | 111.70 | 111.70 | 1.73% | 237 |
| Oct 20, 2025 | 109.25 | 109.85 | 108.75 | 109.80 | 109.80 | -0.90% | 2,152 |
| Oct 17, 2025 | 108.70 | 110.80 | 108.00 | 110.80 | 110.80 | 2.69% | 91 |
| Oct 16, 2025 | 109.55 | 109.65 | 107.90 | 107.90 | 107.90 | -2.88% | 743 |
| Oct 15, 2025 | 109.25 | 111.10 | 108.60 | 111.10 | 111.10 | 1.00% | 775 |
| Oct 14, 2025 | 110.75 | 111.05 | 110.00 | 110.00 | 110.00 | -0.27% | 165 |
| Oct 13, 2025 | 109.70 | 110.30 | 109.50 | 110.30 | 110.30 | 0.91% | 151 |
| Oct 10, 2025 | 110.15 | 110.65 | 109.30 | 109.30 | 109.30 | -1.13% | 171 |
| Oct 9, 2025 | 110.95 | 111.15 | 110.05 | 110.55 | 110.55 | -0.36% | 1,353 |