Wolters Kluwer N V S ADR (OP: WTKWY )

164.20 -1.35 (-0.82%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 159.98 160.14 157.47 157.47 6,170 -2.68(-1.67%)
May 31, 2024 158.89 160.15 157.00 160.15 5,495 +0.68(+0.43%)
May 30, 2024 158.15 159.59 157.97 159.47 10,158 -0.37(-0.23%)
May 29, 2024 159.18 161.13 159.18 159.84 8,120 -2.25(-1.39%)
May 28, 2024 164.05 164.06 161.46 162.09 12,744 -1.63(-1.00%)
May 24, 2024 163.90 164.60 163.00 163.72 10,292 +3.31(+2.06%)
May 23, 2024 162.20 162.57 160.40 160.41 7,526 +0.83(+0.52%)
May 22, 2024 159.88 160.66 159.58 159.58 9,771 -0.42(-0.26%)
May 21, 2024 160.02 160.37 159.36 160.00 5,905 -0.13(-0.08%)
May 20, 2024 158.61 160.13 158.16 160.13 7,277 +1.36(+0.86%)
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%)
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.