Wolters Kluwer N.V. (VIE:WKL)
Austria
· Delayed Price · Currency is EUR 67.96
-1.12 (-1.62%)
At close: Mar 9, 2026
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.28 | 69.08 | 68.28 | 69.08 | 69.08 | 2.07% | - |
| Mar 5, 2026 | 67.68 | 67.72 | 67.64 | 67.68 | 67.68 | -1.31% | - |
| Mar 4, 2026 | 70.32 | 70.32 | 68.36 | 68.58 | 68.58 | 1.27% | 336 |
| Mar 3, 2026 | 68.18 | 68.18 | 67.72 | 67.72 | 67.72 | -0.67% | - |
| Mar 2, 2026 | 69.22 | 69.22 | 68.10 | 68.18 | 68.18 | 0.35% | 838 |
| Feb 27, 2026 | 66.30 | 68.22 | 66.30 | 67.94 | 67.94 | 4.01% | 8 |
| Feb 26, 2026 | 63.92 | 65.32 | 63.40 | 65.32 | 65.32 | 3.00% | 8 |
| Feb 25, 2026 | 61.66 | 63.90 | 60.92 | 63.42 | 63.42 | 0.67% | 3,997 |
| Feb 24, 2026 | 60.10 | 63.00 | 59.36 | 63.00 | 63.00 | 3.48% | 212 |
| Feb 23, 2026 | 61.76 | 61.76 | 60.88 | 60.88 | 60.88 | -1.58% | - |
| Feb 20, 2026 | 62.42 | 62.42 | 61.66 | 61.86 | 61.86 | -1.90% | - |
| Feb 19, 2026 | 62.76 | 63.06 | 62.76 | 63.06 | 63.06 | 1.97% | - |
| Feb 18, 2026 | 61.26 | 61.84 | 60.72 | 61.84 | 61.84 | -1.43% | - |
| Feb 17, 2026 | 62.08 | 63.12 | 62.08 | 62.74 | 62.74 | 0.48% | 594 |
| Feb 16, 2026 | 64.28 | 64.28 | 62.44 | 62.44 | 62.44 | -1.82% | - |
| Feb 13, 2026 | 61.20 | 63.60 | 61.20 | 63.60 | 63.60 | 4.47% | - |
| Feb 12, 2026 | 63.56 | 63.56 | 60.88 | 60.88 | 60.88 | -3.30% | - |
| Feb 11, 2026 | 63.60 | 63.60 | 62.96 | 62.96 | 62.96 | -3.70% | - |
| Feb 10, 2026 | 66.88 | 66.88 | 65.38 | 65.38 | 65.38 | -3.43% | - |
| Feb 9, 2026 | 68.48 | 68.54 | 67.70 | 67.70 | 67.70 | 1.04% | 896 |
| Feb 6, 2026 | 66.72 | 67.94 | 66.72 | 67.00 | 67.00 | -5.74% | - |
| Feb 5, 2026 | 69.12 | 71.08 | 69.12 | 71.08 | 71.08 | 2.48% | - |
| Feb 4, 2026 | 69.82 | 69.82 | 69.36 | 69.36 | 69.36 | -2.23% | - |
| Feb 3, 2026 | 79.10 | 79.10 | 70.94 | 70.94 | 70.94 | -12.98% | - |
| Feb 2, 2026 | 79.78 | 81.52 | 79.78 | 81.52 | 81.52 | 3.06% | - |
| Jan 30, 2026 | 79.00 | 79.58 | 79.00 | 79.10 | 79.10 | -0.70% | - |
| Jan 29, 2026 | 80.14 | 80.14 | 79.66 | 79.66 | 79.66 | -2.09% | - |
| Jan 28, 2026 | 80.52 | 81.36 | 80.52 | 81.36 | 81.36 | -1.07% | - |
| Jan 27, 2026 | 84.06 | 84.06 | 82.24 | 82.24 | 82.24 | -1.46% | - |
| Jan 26, 2026 | 84.70 | 84.70 | 82.44 | 83.46 | 83.46 | 0.43% | - |
| Jan 23, 2026 | 83.52 | 83.52 | 82.76 | 83.10 | 83.10 | -0.36% | 38 |
| Jan 22, 2026 | 83.80 | 83.80 | 83.40 | 83.40 | 83.40 | -0.43% | - |
| Jan 21, 2026 | 84.60 | 84.60 | 82.90 | 83.76 | 83.76 | -0.78% | - |
| Jan 20, 2026 | 84.76 | 85.14 | 84.42 | 84.42 | 84.42 | -1.45% | - |
| Jan 19, 2026 | 86.68 | 86.68 | 85.66 | 85.66 | 85.66 | -1.86% | - |
| Jan 16, 2026 | 87.46 | 87.46 | 87.22 | 87.28 | 87.28 | -0.46% | - |
| Jan 15, 2026 | 87.30 | 87.68 | 86.94 | 87.68 | 87.68 | -0.50% | 35 |
| Jan 14, 2026 | 88.56 | 88.78 | 87.92 | 88.12 | 88.12 | -3.38% | - |
| Jan 13, 2026 | 89.90 | 91.20 | 89.58 | 91.20 | 91.20 | -0.33% | - |
| Jan 12, 2026 | 92.08 | 92.08 | 90.62 | 91.50 | 91.50 | 0.66% | - |
| Jan 9, 2026 | 90.72 | 91.72 | 90.72 | 90.90 | 90.90 | 2.48% | - |
| Jan 8, 2026 | 90.00 | 90.00 | 87.76 | 88.70 | 88.70 | -3.21% | - |
| Jan 7, 2026 | 91.66 | 91.66 | 91.10 | 91.64 | 91.64 | 2.76% | - |
| Jan 6, 2026 | 90.26 | 90.26 | 89.18 | 89.18 | 89.18 | -1.39% | - |
| Jan 5, 2026 | 89.12 | 90.44 | 89.12 | 90.44 | 90.44 | 2.40% | - |
| Jan 2, 2026 | 88.46 | 88.46 | 88.28 | 88.32 | 88.32 | -0.52% | - |
| Dec 30, 2025 | 88.98 | 88.98 | 88.64 | 88.78 | 88.78 | -0.96% | - |
| Dec 29, 2025 | 88.42 | 89.64 | 88.14 | 89.64 | 89.64 | 0.40% | 10 |
| Dec 23, 2025 | 89.72 | 89.72 | 89.28 | 89.28 | 89.28 | -0.62% | - |
| Dec 22, 2025 | 89.54 | 89.84 | 88.86 | 89.84 | 89.84 | -0.02% | - |
| Dec 19, 2025 | 90.12 | 90.38 | 89.86 | 89.86 | 89.86 | -0.47% | - |
| Dec 18, 2025 | 91.08 | 91.08 | 89.82 | 90.28 | 90.28 | 0.29% | - |
| Dec 17, 2025 | 90.60 | 90.60 | 89.22 | 90.02 | 90.02 | -0.64% | - |
| Dec 16, 2025 | 92.26 | 92.26 | 90.60 | 90.60 | 90.60 | -0.96% | - |
| Dec 15, 2025 | 89.54 | 91.82 | 89.54 | 91.48 | 91.48 | 2.60% | - |
| Dec 12, 2025 | 89.12 | 89.16 | 89.06 | 89.16 | 89.16 | 0.77% | - |
| Dec 11, 2025 | 87.84 | 88.48 | 87.60 | 88.48 | 88.48 | -0.07% | - |
| Dec 10, 2025 | 89.34 | 89.34 | 88.54 | 88.54 | 88.54 | -0.09% | 35 |
| Dec 9, 2025 | 88.58 | 89.92 | 88.58 | 88.62 | 88.62 | 1.49% | 436 |
| Dec 8, 2025 | 89.62 | 89.62 | 87.32 | 87.32 | 87.32 | -3.24% | - |
| Dec 5, 2025 | 90.20 | 91.06 | 90.20 | 90.24 | 90.24 | 0.29% | - |
| Dec 4, 2025 | 90.46 | 90.46 | 89.58 | 89.98 | 89.98 | -0.49% | - |
| Dec 3, 2025 | 89.38 | 90.42 | 89.38 | 90.42 | 90.42 | 1.94% | 20 |
| Dec 2, 2025 | 90.22 | 90.22 | 88.70 | 88.70 | 88.70 | -2.21% | - |
| Dec 1, 2025 | 90.86 | 91.34 | 90.70 | 90.70 | 90.70 | -0.74% | - |
| Nov 28, 2025 | 90.66 | 91.38 | 90.66 | 91.38 | 91.38 | 0.04% | - |
| Nov 27, 2025 | 91.04 | 91.74 | 91.04 | 91.34 | 91.34 | -0.26% | - |
| Nov 26, 2025 | 91.76 | 91.76 | 91.58 | 91.58 | 91.58 | 0.73% | - |
| Nov 25, 2025 | 91.02 | 91.02 | 90.40 | 90.92 | 90.92 | -1.28% | - |
| Nov 24, 2025 | 92.56 | 92.56 | 91.96 | 92.10 | 92.10 | -0.78% | - |
| Nov 21, 2025 | 91.42 | 93.56 | 91.42 | 92.82 | 92.82 | 1.58% | - |
| Nov 20, 2025 | 92.12 | 92.12 | 90.94 | 91.38 | 91.38 | - | 140 |
| Nov 19, 2025 | 90.58 | 91.54 | 90.58 | 91.38 | 91.38 | 0.77% | - |
| Nov 18, 2025 | 90.24 | 91.02 | 90.24 | 90.68 | 90.68 | -1.54% | - |
| Nov 17, 2025 | 94.36 | 94.36 | 92.10 | 92.10 | 92.10 | -0.99% | - |
| Nov 14, 2025 | 93.24 | 93.24 | 92.58 | 93.02 | 93.02 | 0.11% | - |
| Nov 13, 2025 | 94.42 | 94.42 | 92.92 | 92.92 | 92.92 | -2.46% | - |
| Nov 12, 2025 | 95.74 | 95.74 | 94.62 | 95.26 | 95.26 | 0.42% | - |
| Nov 11, 2025 | 94.52 | 94.86 | 93.44 | 94.86 | 94.86 | 1.22% | - |
| Nov 10, 2025 | 97.16 | 97.16 | 93.72 | 93.72 | 93.72 | -2.78% | - |
| Nov 7, 2025 | 96.74 | 96.94 | 96.40 | 96.40 | 96.40 | -6.77% | - |
| Nov 6, 2025 | 106.70 | 106.70 | 103.40 | 103.40 | 103.40 | -4.44% | - |
| Nov 5, 2025 | 110.30 | 110.30 | 108.20 | 108.20 | 108.20 | -0.05% | - |
| Nov 4, 2025 | 105.80 | 108.25 | 105.55 | 108.25 | 108.25 | 1.83% | 109 |
| Nov 3, 2025 | 106.70 | 106.70 | 106.30 | 106.30 | 106.30 | -0.23% | - |
| Oct 31, 2025 | 106.00 | 106.55 | 105.55 | 106.55 | 106.55 | 0.80% | - |
| Oct 30, 2025 | 105.10 | 105.70 | 104.80 | 105.70 | 105.70 | -0.61% | - |
| Oct 29, 2025 | 108.45 | 109.10 | 106.15 | 106.35 | 106.35 | -3.97% | 100 |
| Oct 28, 2025 | 113.00 | 113.00 | 110.75 | 110.75 | 110.75 | -1.64% | - |
| Oct 27, 2025 | 114.00 | 114.00 | 112.60 | 112.60 | 112.60 | -1.27% | - |
| Oct 24, 2025 | 113.90 | 114.70 | 113.90 | 114.05 | 114.05 | 1.38% | - |
| Oct 23, 2025 | 113.25 | 113.25 | 111.90 | 112.50 | 112.50 | -0.18% | - |
| Oct 22, 2025 | 111.20 | 112.70 | 111.20 | 112.70 | 112.70 | 1.08% | - |
| Oct 21, 2025 | 110.60 | 111.50 | 110.25 | 111.50 | 111.50 | 1.41% | - |
| Oct 20, 2025 | 109.30 | 109.95 | 108.90 | 109.95 | 109.95 | 0.64% | - |
| Oct 17, 2025 | 108.65 | 109.25 | 108.05 | 109.25 | 109.25 | -0.14% | - |
| Oct 16, 2025 | 109.80 | 109.80 | 109.40 | 109.40 | 109.40 | -0.41% | - |
| Oct 15, 2025 | 109.45 | 109.85 | 108.70 | 109.85 | 109.85 | -0.23% | - |
| Oct 14, 2025 | 110.95 | 111.80 | 110.10 | 110.10 | 110.10 | -0.27% | - |
| Oct 13, 2025 | 108.75 | 110.40 | 108.75 | 110.40 | 110.40 | 0.78% | - |