Wolters Kluwer N V S ADR (OP: WTKWY )

158.77 -0.35 (-0.22%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 158.81 159.50 158.77 158.77 4,790 -0.35(-0.22%)
May 16, 2024 157.71 159.70 157.71 159.12 12,128 +0.54(+0.34%)
May 15, 2024 157.66 158.58 157.66 158.58 6,609 +1.02(+0.65%)
May 14, 2024 155.65 157.56 155.65 157.56 4,441 -0.14(-0.09%)
May 13, 2024 158.00 158.00 156.75 157.70 8,813 -0.36(-0.23%)
May 10, 2024 157.97 159.00 156.86 158.06 5,527 -2.19(-1.37%)
May 09, 2024 159.82 160.29 159.65 160.25 6,734 +0.97(+0.61%)
May 08, 2024 159.05 159.32 157.54 159.28 4,787 +2.08(+1.32%)
May 07, 2024 156.90 157.61 156.40 157.20 6,760 +2.15(+1.39%)
May 06, 2024 155.92 155.92 154.50 155.05 6,944 +0.65(+0.42%)
May 03, 2024 153.64 154.80 152.93 154.40 7,629 +3.40(+2.25%)
May 02, 2024 149.78 151.00 149.26 151.00 6,290 +0.09(+0.06%)
May 01, 2024 146.00 153.90 146.00 150.91 6,995 +0.72(+0.48%)
Apr 30, 2024 150.76 150.94 149.00 150.19 7,223 -1.12(-0.74%)
Apr 29, 2024 152.22 152.22 150.97 151.31 8,541 -1.69(-1.10%)
Apr 26, 2024 151.37 153.77 149.88 153.00 7,820 +2.49(+1.65%)
Apr 25, 2024 148.04 150.51 148.04 150.51 7,233 +0.47(+0.31%)
Apr 24, 2024 152.04 152.04 150.02 150.04 7,112 -2.65(-1.74%)
Apr 23, 2024 151.70 153.04 151.70 152.69 7,879 +2.30(+1.53%)
Apr 22, 2024 150.43 150.87 149.28 150.39 7,216 +0.90(+0.60%)
Apr 19, 2024 150.16 150.16 149.27 149.49 5,962 -0.56(-0.38%)
Apr 18, 2024 150.28 150.99 149.82 150.05 13,695 -0.93(-0.62%)
Apr 17, 2024 152.21 152.21 149.31 150.98 6,498 +0.53(+0.35%)
Apr 16, 2024 150.70 150.81 149.62 150.45 8,977 -0.31(-0.20%)
Apr 15, 2024 152.29 152.34 150.28 150.76 6,903 +1.39(+0.93%)
Apr 12, 2024 150.18 150.18 149.35 149.37 5,469 -1.80(-1.19%)
Apr 11, 2024 151.18 151.18 149.56 151.17 8,163 +1.26(+0.84%)
Apr 10, 2024 149.98 150.56 149.51 149.91 8,615 -2.01(-1.32%)
Apr 09, 2024 152.66 152.66 151.53 151.92 8,796 -0.20(-0.13%)
Apr 08, 2024 152.36 152.44 151.74 152.12 6,400 +0.53(+0.35%)
Apr 05, 2024 151.05 153.33 151.05 151.59 8,206 +1.91(+1.28%)
Apr 04, 2024 151.37 151.37 149.51 149.68 8,627 -1.37(-0.91%)
Apr 03, 2024 151.08 152.39 150.93 151.05 10,457 -1.42(-0.93%)
Apr 02, 2024 152.95 152.95 151.70 152.47 26,929 -3.97(-2.54%)
Apr 01, 2024 159.33 159.48 156.00 156.44 12,854 -0.48(-0.31%)
Mar 28, 2024 156.80 157.38 156.53 156.92 30,137 -0.15(-0.09%)
Mar 27, 2024 158.48 158.55 156.49 157.06 7,142 +1.00(+0.64%)
Mar 26, 2024 156.72 157.40 156.07 156.07 30,800 -0.60(-0.38%)
Mar 25, 2024 158.07 158.07 156.50 156.67 9,225 -1.08(-0.68%)
Mar 22, 2024 157.99 158.81 157.63 157.75 5,134 -1.35(-0.85%)
Mar 21, 2024 157.91 159.21 157.50 159.10 18,705 -1.62(-1.01%)
Mar 20, 2024 159.30 160.72 158.46 160.72 5,454 +3.08(+1.95%)
Mar 19, 2024 157.47 158.21 157.26 157.64 8,659 +0.29(+0.18%)
Mar 18, 2024 158.17 158.17 156.93 157.35 5,548 -0.67(-0.42%)
Mar 15, 2024 157.51 159.14 157.11 158.02 6,451 +1.85(+1.18%)
Mar 14, 2024 157.06 157.19 156.17 156.17 5,814 -1.06(-0.67%)
Mar 13, 2024 158.05 158.66 157.23 157.23 6,803 -0.97(-0.61%)
Mar 12, 2024 156.81 158.56 156.69 158.19 7,355 +1.79(+1.14%)
Mar 11, 2024 158.24 158.24 156.40 156.41 7,518 -2.95(-1.85%)
Mar 08, 2024 159.69 159.74 158.61 159.36 6,646 -0.62(-0.39%)
Mar 07, 2024 158.19 159.98 157.00 159.98 7,756 +2.78(+1.77%)
Mar 06, 2024 156.30 157.54 156.30 157.20 7,436 -0.30(-0.19%)
Mar 05, 2024 159.07 159.07 157.50 157.50 7,396 -1.09(-0.69%)
Mar 04, 2024 157.92 158.61 157.05 158.59 8,436 +0.72(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.