Wolters Kluwer N.V. (VIE:WKL)
Austria
· Delayed Price · Currency is EUR 65.38
-0.58 (-0.88%)
Last updated: Apr 29, 2026, 1:00 PM CET
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.92 | 66.34 | 65.92 | 65.96 | 65.96 | -0.36% | 50 |
| Apr 27, 2026 | 65.76 | 66.20 | 65.76 | 66.20 | 66.20 | -0.33% | - |
| Apr 24, 2026 | 65.34 | 66.42 | 65.34 | 66.42 | 66.42 | -0.33% | - |
| Apr 23, 2026 | 67.08 | 67.22 | 66.46 | 66.64 | 66.64 | -3.36% | - |
| Apr 22, 2026 | 68.26 | 69.18 | 68.26 | 68.96 | 68.96 | -0.61% | - |
| Apr 21, 2026 | 69.48 | 69.68 | 69.38 | 69.38 | 69.38 | -0.83% | - |
| Apr 20, 2026 | 71.30 | 71.30 | 69.82 | 69.96 | 69.96 | -3.87% | 100 |
| Apr 17, 2026 | 70.06 | 72.78 | 70.06 | 72.78 | 72.78 | 4.15% | - |
| Apr 16, 2026 | 67.28 | 69.88 | 67.28 | 69.88 | 69.88 | 6.46% | - |
| Apr 15, 2026 | 65.44 | 65.64 | 65.14 | 65.64 | 65.64 | 1.11% | - |
| Apr 14, 2026 | 63.30 | 65.22 | 63.30 | 64.92 | 64.92 | 3.87% | - |
| Apr 13, 2026 | 62.04 | 62.62 | 62.04 | 62.50 | 62.50 | -2.04% | - |
| Apr 10, 2026 | 63.96 | 63.96 | 63.46 | 63.80 | 63.80 | -0.44% | - |
| Apr 9, 2026 | 64.56 | 64.56 | 63.78 | 64.08 | 64.08 | -2.02% | - |
| Apr 8, 2026 | 65.00 | 65.40 | 65.00 | 65.40 | 65.40 | 1.68% | - |
| Apr 7, 2026 | 65.76 | 66.38 | 64.32 | 64.32 | 64.32 | -2.25% | 94 |
| Apr 2, 2026 | 64.30 | 65.80 | 64.30 | 65.80 | 65.80 | 2.05% | 276 |
| Apr 1, 2026 | 63.72 | 64.56 | 63.72 | 64.48 | 64.48 | -0.92% | 304 |
| Mar 31, 2026 | 64.92 | 65.54 | 64.92 | 65.08 | 65.08 | 3.20% | 192 |
| Mar 30, 2026 | 62.12 | 63.06 | 62.12 | 63.06 | 63.06 | 0.64% | 224 |
| Mar 27, 2026 | 64.36 | 64.48 | 62.66 | 62.66 | 62.66 | -2.25% | - |
| Mar 26, 2026 | 62.54 | 64.10 | 62.42 | 64.10 | 64.10 | 1.88% | - |
| Mar 25, 2026 | 62.88 | 62.92 | 62.14 | 62.92 | 62.92 | -0.41% | - |
| Mar 24, 2026 | 64.86 | 64.86 | 63.18 | 63.18 | 63.18 | -3.25% | - |
| Mar 23, 2026 | 64.72 | 65.52 | 64.72 | 65.30 | 65.30 | -0.49% | - |
| Mar 20, 2026 | 65.12 | 65.62 | 64.68 | 65.62 | 65.62 | -0.03% | 112 |
| Mar 19, 2026 | 65.06 | 65.76 | 65.06 | 65.64 | 65.64 | 0.77% | - |
| Mar 18, 2026 | 65.30 | 65.30 | 65.10 | 65.14 | 65.14 | -1.09% | - |
| Mar 17, 2026 | 66.00 | 66.00 | 65.04 | 65.86 | 65.86 | -0.90% | - |
| Mar 16, 2026 | 66.54 | 66.70 | 66.46 | 66.46 | 66.46 | -1.39% | - |
| Mar 13, 2026 | 67.06 | 67.40 | 66.46 | 67.40 | 67.40 | 0.09% | - |
| Mar 12, 2026 | 66.98 | 68.16 | 66.98 | 67.34 | 67.34 | -1.61% | - |
| Mar 11, 2026 | 67.58 | 68.44 | 67.58 | 68.44 | 68.44 | 2.09% | - |
| Mar 10, 2026 | 67.98 | 68.84 | 67.04 | 67.04 | 67.04 | -1.35% | 22 |
| Mar 9, 2026 | 68.16 | 68.88 | 67.74 | 67.96 | 67.96 | -1.62% | 727 |
| 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% | - |