Wolters Kluwer N V S ADR (OP: WTKWY )

169.64 -2.41 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 170.47 170.71 169.55 169.64 4,295 -2.41(-1.40%)
Aug 29, 2024 170.63 172.74 170.05 172.05 20,959 +3.13(+1.85%)
Aug 28, 2024 169.61 169.84 167.26 168.92 4,629 +1.10(+0.65%)
Aug 27, 2024 168.43 168.49 158.34 167.82 25,368 -1.02(-0.61%)
Aug 26, 2024 168.59 168.95 167.80 168.84 7,391 +0.88(+0.53%)
Aug 23, 2024 168.69 169.12 166.33 167.96 8,994 -0.41(-0.24%)
Aug 22, 2024 168.55 168.62 167.45 168.36 3,842 -1.10(-0.65%)
Aug 21, 2024 168.83 169.46 168.06 169.46 5,747 +1.84(+1.10%)
Aug 20, 2024 167.83 169.46 167.62 167.62 12,730 +0.07(+0.04%)
Aug 19, 2024 165.37 168.25 165.37 167.55 14,870 +1.05(+0.63%)
Aug 16, 2024 166.50 167.00 164.67 166.50 6,875 -1.05(-0.63%)
Aug 15, 2024 166.41 167.90 166.41 167.55 6,664 +0.82(+0.49%)
Aug 14, 2024 166.27 166.73 165.94 166.73 15,722 +0.26(+0.16%)
Aug 13, 2024 163.45 166.47 163.45 166.47 6,287 +2.13(+1.30%)
Aug 12, 2024 163.38 165.41 161.84 164.34 6,560 +0.20(+0.12%)
Aug 09, 2024 162.81 164.14 162.61 164.14 6,279 +1.54(+0.95%)
Aug 08, 2024 161.42 163.35 158.20 162.60 6,255 +1.28(+0.79%)
Aug 07, 2024 162.10 163.81 161.32 161.32 23,872 +0.29(+0.18%)
Aug 06, 2024 158.91 162.21 158.91 161.03 23,110 +1.03(+0.64%)
Aug 05, 2024 162.56 162.56 157.94 160.00 22,375 -3.76(-2.30%)
Aug 02, 2024 164.50 165.10 161.82 163.76 8,295 -0.80(-0.49%)
Aug 01, 2024 167.04 167.20 162.94 164.56 6,701 -3.68(-2.19%)
Jul 31, 2024 167.50 168.40 167.18 168.24 11,772 -1.86(-1.09%)
Jul 30, 2024 169.06 171.21 168.81 170.10 11,498 +1.73(+1.03%)
Jul 29, 2024 169.15 169.15 167.91 168.37 5,607 +0.69(+0.41%)
Jul 26, 2024 168.86 170.19 167.68 167.68 4,844 +0.18(+0.11%)
Jul 25, 2024 167.56 168.19 166.03 167.50 5,435 +1.18(+0.71%)
Jul 24, 2024 167.08 167.42 166.32 166.32 7,609 -0.73(-0.44%)
Jul 23, 2024 167.20 168.08 165.50 167.05 5,963 +0.48(+0.29%)
Jul 22, 2024 166.05 168.07 166.05 166.57 5,874 +2.88(+1.76%)
Jul 19, 2024 164.44 164.44 163.58 163.69 4,772 -0.41(-0.25%)
Jul 18, 2024 165.89 165.89 164.10 164.10 7,001 -0.63(-0.38%)
Jul 17, 2024 165.90 165.90 164.25 164.73 6,792 -3.51(-2.09%)
Jul 16, 2024 167.80 168.60 166.22 168.24 7,190 +0.72(+0.43%)
Jul 15, 2024 167.41 167.52 167.00 167.52 4,967 -0.95(-0.57%)
Jul 12, 2024 166.16 168.74 166.16 168.47 6,089 +4.25(+2.58%)
Jul 11, 2024 165.81 165.81 162.74 164.23 18,070 -4.56(-2.70%)
Jul 10, 2024 166.85 168.79 166.60 168.79 7,586 +0.88(+0.53%)
Jul 09, 2024 166.72 167.91 166.54 167.91 5,276 +1.11(+0.67%)
Jul 08, 2024 167.10 167.59 166.34 166.79 4,983 +0.85(+0.51%)
Jul 05, 2024 167.09 167.09 165.53 165.94 10,714 -0.34(-0.21%)
Jul 03, 2024 166.58 167.44 165.45 166.29 6,265 +0.29(+0.17%)
Jul 02, 2024 163.85 166.26 163.04 166.00 9,403 +0.70(+0.42%)
Jul 01, 2024 165.95 165.95 164.12 165.30 7,534 -0.50(-0.30%)
Jun 28, 2024 166.74 166.74 165.47 165.80 13,213 -1.00(-0.60%)
Jun 27, 2024 165.77 166.80 165.77 166.80 5,135 +3.54(+2.17%)
Jun 26, 2024 163.25 164.96 163.25 163.26 9,412 -1.97(-1.19%)
Jun 25, 2024 164.03 165.41 162.80 165.22 11,488 -0.03(-0.02%)
Jun 24, 2024 165.99 165.99 164.13 165.26 10,664 +1.06(+0.65%)
Jun 21, 2024 166.43 166.43 162.27 164.20 16,059 -1.35(-0.82%)
Jun 20, 2024 165.39 166.27 162.58 165.55 25,966 +0.01(+0.01%)
Jun 18, 2024 165.98 167.36 165.19 165.54 18,956 +0.87(+0.53%)
Jun 17, 2024 163.10 164.67 162.41 164.67 22,439 +1.96(+1.20%)
Jun 14, 2024 164.43 164.57 162.02 162.71 23,071 -0.79(-0.48%)
Jun 13, 2024 163.67 164.56 163.50 163.50 7,846 +0.46(+0.28%)
Jun 12, 2024 163.40 164.81 162.69 163.04 6,869 +2.90(+1.81%)
Jun 11, 2024 159.51 161.38 158.09 160.14 8,532 -0.97(-0.60%)
Jun 10, 2024 160.20 161.11 158.95 161.11 9,938 -0.79(-0.49%)
Jun 07, 2024 163.71 163.71 161.68 161.90 8,719 -2.23(-1.36%)
Jun 06, 2024 163.42 164.26 163.01 164.13 6,212 +0.98(+0.60%)
Jun 05, 2024 162.94 163.43 162.25 163.15 12,404 +2.87(+1.79%)
Jun 04, 2024 159.27 160.28 158.66 160.28 6,947 +2.81(+1.78%)
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.