Skip to main content

Wolters Kluwer N V S ADR (OP: WTKWY )

166.43 +1.76 (+1.07%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 33.80 34.20 33.73 34.20 12,605 +0.62(+1.85%)
Jan 28, 2016 33.77 33.77 33.29 33.58 17,153 +0.34(+1.02%)
Jan 27, 2016 33.26 33.72 33.18 33.24 11,981 +0.13(+0.39%)
Jan 26, 2016 32.76 33.11 32.76 33.11 14,151 +0.45(+1.38%)
Jan 25, 2016 32.87 32.95 32.63 32.66 16,838 -0.25(-0.76%)
Jan 22, 2016 32.74 32.91 32.68 32.91 22,912 +1.34(+4.26%)
Jan 21, 2016 31.31 31.64 31.25 31.57 12,556 +0.38(+1.20%)
Jan 20, 2016 31.45 31.45 30.78 31.19 19,071 -0.76(-2.38%)
Jan 19, 2016 32.05 32.13 31.68 31.95 12,369 -0.12(-0.37%)
Jan 15, 2016 32.07 32.07 32.07 0 -0.76(-2.31%)
Jan 14, 2016 32.73 33.02 32.42 32.83 21,421 +0.36(+1.11%)
Jan 13, 2016 33.17 33.22 32.27 32.47 101,352 -0.67(-2.02%)
Jan 12, 2016 33.02 33.19 32.82 33.14 17,126 +0.39(+1.19%)
Jan 11, 2016 32.79 32.88 32.50 32.75 16,024 +0.04(+0.12%)
Jan 08, 2016 33.20 33.22 32.65 32.71 19,751 -0.58(-1.74%)
Jan 07, 2016 32.95 33.32 32.95 33.29 9,120 +1.15(+3.58%)
Jan 06, 2016 32.01 32.25 32.01 32.14 17,638 -0.61(-1.86%)
Jan 05, 2016 32.74 32.82 32.50 32.75 10,110 -0.15(-0.44%)
Jan 04, 2016 32.90 32.91 32.34 32.90 10,988 -0.61(-1.84%)
Dec 31, 2015 33.51 33.51 33.51 0 -0.73(-2.13%)
Dec 30, 2015 34.35 34.40 34.21 34.24 12,349 -0.09(-0.26%)
Dec 29, 2015 34.30 34.45 34.22 34.33 10,916 +0.21(+0.62%)
Dec 28, 2015 33.92 34.13 33.92 34.12 13,040 +0.07(+0.21%)
Dec 24, 2015 34.05 34.05 34.05 0 -0.09(-0.26%)
Dec 23, 2015 33.96 34.16 33.87 34.14 25,102 +0.36(+1.07%)
Dec 22, 2015 33.49 33.79 33.36 33.78 17,664 +0.39(+1.17%)
Dec 21, 2015 33.43 33.51 33.16 33.39 17,844 +0.34(+1.03%)
Dec 18, 2015 33.20 33.20 32.99 33.05 14,595 -0.38(-1.14%)
Dec 17, 2015 33.51 33.53 33.25 33.43 11,098 -0.48(-1.42%)
Dec 16, 2015 33.50 33.97 33.37 33.91 27,320 +0.42(+1.25%)
Dec 15, 2015 33.42 33.64 33.42 33.49 14,001 +0.14(+0.42%)
Dec 14, 2015 33.32 33.37 33.14 33.35 24,062 -0.03(-0.09%)
Dec 11, 2015 33.55 33.55 33.38 33.38 8,648 -0.43(-1.27%)
Dec 10, 2015 33.94 33.95 33.75 33.81 10,807 -0.09(-0.27%)
Dec 09, 2015 34.17 34.19 33.71 33.90 21,205 -0.78(-2.25%)
Dec 08, 2015 34.39 34.72 34.39 34.68 12,617 -0.18(-0.52%)
Dec 07, 2015 34.79 34.86 34.67 34.86 9,448 +0.16(+0.46%)
Dec 04, 2015 34.54 34.70 34.40 34.70 9,361 -0.13(-0.37%)
Dec 03, 2015 35.30 35.30 34.60 34.83 19,688 -0.43(-1.22%)
Dec 02, 2015 35.41 35.41 35.15 35.26 68,841 +0.13(+0.38%)
Dec 01, 2015 35.02 35.15 34.89 35.12 11,145 +0.53(+1.55%)
Nov 30, 2015 34.77 34.83 34.53 34.59 6,980 -0.19(-0.55%)
Nov 27, 2015 34.81 34.88 34.78 34.78 10,058 +0.22(+0.62%)
Nov 25, 2015 34.56 34.56 34.56 0 +0.28(+0.83%)
Nov 24, 2015 33.82 34.30 33.82 34.28 14,928 -0.08(-0.23%)
Nov 23, 2015 34.25 34.36 10,483 -0.22(-0.64%)
Nov 20, 2015 34.70 34.70 34.54 34.58 36,623 -0.35(-1.00%)
Nov 19, 2015 34.95 34.96 34.77 34.93 7,454 +0.35(+1.01%)
Nov 18, 2015 34.42 34.58 34.27 34.58 9,703 +0.12(+0.35%)
Nov 17, 2015 34.53 34.70 34.45 34.46 12,084 +0.18(+0.53%)
Nov 16, 2015 33.90 34.28 33.90 34.28 8,159 +0.24(+0.71%)
Nov 13, 2015 34.14 34.21 34.01 34.04 10,518 -0.75(-2.16%)
Nov 12, 2015 34.84 34.84 34.72 34.79 5,175 -0.15(-0.43%)
Nov 11, 2015 34.96 35.03 34.93 34.94 8,842 +0.37(+1.07%)
Nov 10, 2015 34.21 34.59 34.21 34.57 8,890 +0.03(+0.09%)
Nov 09, 2015 34.57 34.57 34.37 34.54 20,343 +0.16(+0.47%)
Nov 06, 2015 34.41 34.41 34.19 34.38 7,176 -0.31(-0.89%)
Nov 05, 2015 34.68 34.69 34.48 34.69 9,434 +0.34(+0.99%)
Nov 04, 2015 34.57 34.69 34.27 34.35 21,708 +0.41(+1.21%)
Nov 03, 2015 33.76 33.96 33.69 33.94 23,221 -0.25(-0.73%)
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.