Skip to main content

Wolters Kluwer N V S ADR (OP: WTKWY )

165.54 +0.87 (+0.53%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 100.64 101.87 100.43 101.87 31,772 +2.07(+2.07%)
Jan 28, 2022 98.29 99.80 98.23 99.80 16,518 +1.67(+1.70%)
Jan 27, 2022 98.17 98.84 98.05 98.13 24,117 -0.20(-0.20%)
Jan 26, 2022 99.49 99.66 97.90 98.33 27,316 -0.63(-0.64%)
Jan 25, 2022 98.28 99.43 97.64 98.96 27,847 -0.71(-0.71%)
Jan 24, 2022 97.69 99.67 97.44 99.67 24,714 -2.37(-2.32%)
Jan 21, 2022 102.36 103.28 101.67 102.04 19,239 -0.66(-0.64%)
Jan 20, 2022 103.80 104.69 102.48 102.70 21,650 -0.91(-0.88%)
Jan 19, 2022 104.12 104.29 103.53 103.61 20,160 +0.31(+0.30%)
Jan 18, 2022 103.43 103.82 103.19 103.30 27,656 -2.52(-2.38%)
Jan 14, 2022 105.82 0 -1.47(-1.37%)
Jan 13, 2022 107.74 108.26 107.29 107.29 9,601 -2.02(-1.85%)
Jan 12, 2022 109.46 109.88 109.02 109.31 7,699 +0.34(+0.31%)
Jan 11, 2022 108.16 109.26 107.88 108.97 12,731 +0.80(+0.74%)
Jan 10, 2022 107.44 108.17 106.58 108.17 19,697 -2.43(-2.20%)
Jan 07, 2022 110.67 110.84 110.20 110.60 11,794 +0.66(+0.60%)
Jan 06, 2022 110.22 110.55 109.92 109.94 32,409 -3.89(-3.42%)
Jan 05, 2022 115.25 115.56 113.83 113.83 18,467 -2.05(-1.77%)
Jan 04, 2022 115.90 116.17 115.26 115.88 11,600 -0.13(-0.11%)
Jan 03, 2022 115.72 116.02 115.61 116.01 6,805 -2.13(-1.80%)
Dec 31, 2021 118.19 119.17 117.75 118.14 6,632 +1.48(+1.27%)
Dec 30, 2021 117.12 117.12 116.38 116.66 8,675 -1.14(-0.97%)
Dec 29, 2021 117.78 117.91 117.56 117.80 7,221 +0.81(+0.69%)
Dec 28, 2021 117.10 117.20 116.52 116.99 5,633 +1.81(+1.57%)
Dec 27, 2021 115.31 115.57 114.97 115.18 8,664 +0.86(+0.75%)
Dec 23, 2021 114.23 114.67 113.86 114.32 14,379 +0.34(+0.30%)
Dec 22, 2021 112.42 114.44 112.38 113.98 143,041 +0.46(+0.41%)
Dec 21, 2021 114.18 114.18 113.27 113.52 58,368 -0.93(-0.81%)
Dec 20, 2021 113.82 114.45 113.17 114.45 14,206 +1.04(+0.92%)
Dec 17, 2021 114.04 114.15 113.41 113.41 15,880 -2.51(-2.17%)
Dec 16, 2021 116.08 116.59 115.20 115.92 74,584 -1.08(-0.92%)
Dec 15, 2021 115.56 117.00 115.87 117.00 7,509 +2.30(+2.01%)
Dec 14, 2021 115.28 115.28 114.33 114.70 11,993 -1.25(-1.08%)
Dec 13, 2021 116.58 116.64 115.72 115.95 8,590 -1.37(-1.17%)
Dec 10, 2021 117.21 117.32 116.69 117.32 27,976 +0.43(+0.37%)
Dec 09, 2021 117.06 117.19 116.61 116.89 9,044 +0.19(+0.16%)
Dec 08, 2021 118.04 118.04 116.03 116.70 10,427 +0.04(+0.03%)
Dec 07, 2021 115.73 116.72 115.46 116.66 98,480 +3.31(+2.92%)
Dec 06, 2021 113.44 113.67 112.86 113.35 10,431 +1.96(+1.76%)
Dec 03, 2021 111.62 114.13 111.07 111.39 14,805 -0.43(-0.38%)
Dec 02, 2021 111.45 111.82 111.28 111.82 15,510 +1.20(+1.08%)
Dec 01, 2021 111.29 112.73 110.62 110.62 16,374 -1.85(-1.64%)
Nov 30, 2021 113.81 114.04 113.69 112.47 15,031 -1.16(-1.02%)
Nov 29, 2021 114.08 114.12 112.94 113.63 9,938 +0.90(+0.80%)
Nov 26, 2021 113.64 113.64 112.68 112.73 4,950 +2.18(+1.97%)
Nov 24, 2021 110.80 110.85 110.24 110.55 6,626 -1.03(-0.92%)
Nov 23, 2021 111.13 111.95 111.13 111.58 7,643 -1.64(-1.45%)
Nov 22, 2021 114.84 114.84 113.19 113.22 8,996 -0.12(-0.11%)
Nov 19, 2021 114.17 114.26 113.10 113.34 17,541 +0.61(+0.54%)
Nov 18, 2021 112.55 113.02 112.61 112.73 9,703 +1.03(+0.92%)
Nov 17, 2021 111.37 112.22 111.36 111.70 9,539 +1.19(+1.08%)
Nov 16, 2021 110.70 111.22 110.51 110.51 9,217 -0.32(-0.29%)
Nov 15, 2021 111.64 111.64 110.83 110.83 10,484 +0.66(+0.60%)
Nov 12, 2021 110.06 110.82 110.06 110.17 14,335 +1.69(+1.56%)
Nov 11, 2021 108.61 108.95 108.46 108.48 9,719 -0.07(-0.06%)
Nov 10, 2021 110.03 108.55 108.55 6,044 -0.96(-0.88%)
Nov 09, 2021 109.59 109.73 109.15 109.51 8,102 +0.53(+0.48%)
Nov 08, 2021 109.22 109.27 108.78 108.98 8,448 -0.31(-0.28%)
Nov 05, 2021 108.88 109.29 108.65 109.29 8,984 -2.13(-1.91%)
Nov 04, 2021 110.83 111.49 110.83 111.42 8,445 +0.70(+0.63%)
Nov 03, 2021 109.69 110.72 109.46 110.72 8,147 +1.99(+1.83%)
Nov 02, 2021 108.20 109.23 108.08 108.73 12,569 +1.96(+1.84%)
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.