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, 2023 108.28 109.08 108.08 109.07 11,222 +0.83(+0.77%)
Jan 30, 2023 108.88 108.95 108.07 108.23 7,778 +0.80(+0.75%)
Jan 27, 2023 106.98 107.59 106.98 107.43 9,172 +0.01(+0.01%)
Jan 26, 2023 107.62 107.62 106.89 107.42 9,593 +0.24(+0.22%)
Jan 25, 2023 106.99 107.18 106.38 107.18 10,061 -1.74(-1.60%)
Jan 24, 2023 108.64 108.92 108.55 108.92 12,605 +0.57(+0.53%)
Jan 23, 2023 107.88 108.36 107.70 108.35 24,021 -0.41(-0.38%)
Jan 20, 2023 108.14 108.88 108.14 108.76 13,572 -0.33(-0.31%)
Jan 19, 2023 108.74 109.20 108.52 109.09 10,916 +0.89(+0.82%)
Jan 18, 2023 109.64 110.49 108.21 108.21 11,980 +0.14(+0.13%)
Jan 17, 2023 108.26 108.28 107.84 108.07 10,891 +0.56(+0.53%)
Jan 13, 2023 106.45 107.50 106.45 107.50 8,456 +1.09(+1.03%)
Jan 12, 2023 106.44 106.62 105.87 106.41 8,783 +0.55(+0.52%)
Jan 11, 2023 106.13 106.13 105.55 105.86 9,958 +0.31(+0.29%)
Jan 10, 2023 105.07 105.55 105.04 105.55 8,406 +1.02(+0.98%)
Jan 09, 2023 104.66 105.53 104.53 104.53 14,097 -0.76(-0.72%)
Jan 06, 2023 102.86 105.29 102.86 105.29 7,435 +2.59(+2.52%)
Jan 05, 2023 103.43 103.53 102.36 102.70 6,328 -2.63(-2.50%)
Jan 04, 2023 105.47 105.54 104.97 105.33 9,651 +1.47(+1.42%)
Jan 03, 2023 104.20 104.30 103.42 103.86 8,857 -0.89(-0.85%)
Dec 30, 2022 104.89 104.89 104.19 104.75 8,257 -1.52(-1.43%)
Dec 29, 2022 105.93 106.41 105.93 106.27 6,694 +0.58(+0.54%)
Dec 28, 2022 106.57 106.57 105.53 105.69 11,575 -0.64(-0.60%)
Dec 27, 2022 106.67 106.75 106.17 106.33 10,002 +0.84(+0.80%)
Dec 23, 2022 105.77 106.22 105.24 105.49 10,859 -0.73(-0.69%)
Dec 22, 2022 106.50 106.50 105.54 106.22 9,456 -0.51(-0.48%)
Dec 21, 2022 106.13 107.05 105.64 106.73 18,158 +1.02(+0.96%)
Dec 20, 2022 105.75 106.14 105.71 105.71 11,316 -0.74(-0.70%)
Dec 19, 2022 106.81 107.30 106.23 106.45 30,513 -0.85(-0.79%)
Dec 16, 2022 108.04 108.09 107.30 107.30 9,503 -1.98(-1.81%)
Dec 15, 2022 109.34 109.48 108.91 109.28 8,384 -1.35(-1.22%)
Dec 14, 2022 111.37 111.90 110.62 110.63 13,373 +0.31(+0.28%)
Dec 13, 2022 112.05 112.14 110.16 110.32 11,383 -0.17(-0.15%)
Dec 12, 2022 110.87 110.87 110.04 110.49 7,351 +0.45(+0.41%)
Dec 09, 2022 110.51 110.83 110.04 110.04 12,343 +0.11(+0.10%)
Dec 08, 2022 109.03 109.96 109.00 109.93 12,482 -0.20(-0.18%)
Dec 07, 2022 109.83 110.49 109.83 110.13 15,141 +1.27(+1.17%)
Dec 06, 2022 109.75 109.82 108.56 108.86 9,790 -0.32(-0.29%)
Dec 05, 2022 109.59 109.72 108.90 109.18 11,200 -1.49(-1.35%)
Dec 02, 2022 109.69 110.78 109.69 110.67 7,457 +0.11(+0.09%)
Dec 01, 2022 110.06 110.71 109.94 110.56 7,595 +0.33(+0.29%)
Nov 30, 2022 108.39 110.42 108.00 110.24 52,537 +2.47(+2.29%)
Nov 29, 2022 108.53 108.53 107.29 107.77 11,519 -1.30(-1.19%)
Nov 28, 2022 110.30 110.83 108.68 109.07 11,269 -0.48(-0.44%)
Nov 25, 2022 108.57 109.55 108.57 109.55 6,620 +0.86(+0.79%)
Nov 23, 2022 107.59 108.69 107.59 108.69 8,872 +1.44(+1.34%)
Nov 22, 2022 107.17 107.60 106.82 107.25 10,329 +0.68(+0.64%)
Nov 21, 2022 105.95 106.76 105.95 106.57 8,301 +1.16(+1.10%)
Nov 18, 2022 105.92 105.99 105.06 105.41 15,668 +0.16(+0.15%)
Nov 17, 2022 104.76 105.28 104.76 105.25 14,833 -0.36(-0.34%)
Nov 16, 2022 105.82 105.86 105.03 105.61 11,631 +2.25(+2.18%)
Nov 15, 2022 105.05 105.05 102.57 103.36 15,686 +0.35(+0.34%)
Nov 14, 2022 103.54 104.08 103.01 103.01 10,647 +0.34(+0.33%)
Nov 11, 2022 102.26 103.34 102.12 102.67 13,610 -3.16(-2.99%)
Nov 10, 2022 104.39 105.83 104.28 105.83 13,780 +5.01(+4.97%)
Nov 09, 2022 101.67 101.95 100.61 100.82 13,792 -0.20(-0.20%)
Nov 08, 2022 100.69 101.46 100.35 101.02 21,455 +3.33(+3.41%)
Nov 07, 2022 97.44 97.78 96.83 97.69 22,975 -1.66(-1.67%)
Nov 04, 2022 98.76 99.63 98.06 99.35 26,196 +2.13(+2.19%)
Nov 03, 2022 96.18 97.58 95.92 97.22 24,500 -2.73(-2.73%)
Nov 02, 2022 101.02 102.22 99.95 99.95 37,200 -0.61(-0.61%)
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.