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 (%)
Mar 31, 2014 28.20 28.31 28.15 28.27 8,754 +0.29(+1.03%)
Mar 28, 2014 28.03 28.04 27.97 27.98 0 -0.01(-0.04%)
Mar 27, 2014 27.93 28.02 27.89 27.99 11,131 +0.33(+1.19%)
Mar 26, 2014 27.70 27.81 27.66 27.66 11,872 +0.21(+0.77%)
Mar 25, 2014 27.57 27.58 27.33 27.45 12,294 -0.05(-0.18%)
Mar 24, 2014 27.55 27.60 27.19 27.50 11,634 +0.10(+0.36%)
Mar 21, 2014 27.59 27.59 27.38 27.40 0 -0.18(-0.63%)
Mar 20, 2014 27.41 27.60 27.41 27.57 7,613 +0.00(+0.02%)
Mar 19, 2014 28.05 28.05 27.52 27.57 9,468 -0.42(-1.50%)
Mar 18, 2014 27.87 27.99 27.86 27.99 4,731 +0.02(+0.07%)
Mar 17, 2014 27.87 27.97 27.87 27.97 9,750 +0.48(+1.75%)
Mar 14, 2014 27.16 27.50 27.16 27.49 0 -0.02(-0.08%)
Mar 13, 2014 28.03 28.03 27.51 27.51 5,644 -0.52(-1.86%)
Mar 12, 2014 27.85 28.09 27.81 28.03 7,772 -0.16(-0.57%)
Mar 11, 2014 28.25 28.28 28.05 28.19 24,682 -0.11(-0.39%)
Mar 10, 2014 28.40 28.48 28.25 28.30 20,247 -0.41(-1.41%)
Mar 07, 2014 28.63 28.77 28.61 28.71 0 +0.09(+0.30%)
Mar 06, 2014 28.52 28.64 28.51 28.62 13,295 +0.38(+1.34%)
Mar 05, 2014 28.32 28.32 28.11 28.24 6,874 -0.13(-0.46%)
Mar 04, 2014 28.26 28.37 28.20 28.37 4,517 +0.37(+1.32%)
Mar 03, 2014 28.01 28.06 27.87 28.00 5,332 -0.81(-2.81%)
Feb 28, 2014 28.81 28.94 28.75 28.81 0 +0.32(+1.12%)
Feb 27, 2014 28.24 28.58 28.24 28.49 4,208 +0.31(+1.10%)
Feb 26, 2014 28.02 28.18 27.98 28.18 13,173 -0.18(-0.62%)
Feb 25, 2014 28.44 28.44 28.24 28.36 8,819 +0.20(+0.69%)
Feb 24, 2014 28.08 28.22 28.06 28.16 9,096 +0.43(+1.57%)
Feb 21, 2014 27.81 27.85 27.71 27.73 0 +0.25(+0.89%)
Feb 20, 2014 27.40 27.49 27.32 27.48 150,477 -0.62(-2.20%)
Feb 19, 2014 28.42 28.45 28.10 28.10 73,779 -1.53(-5.17%)
Feb 18, 2014 29.69 29.70 29.62 29.63 6,615 +0.02(+0.07%)
Feb 14, 2014 29.61 29.61 29.61 0 +0.28(+0.95%)
Feb 13, 2014 29.26 29.47 29.18 29.33 12,504 +0.23(+0.80%)
Feb 12, 2014 29.07 29.20 28.97 29.10 68,643 +0.09(+0.30%)
Feb 11, 2014 28.92 29.01 28.92 29.01 154,151 +0.36(+1.26%)
Feb 10, 2014 28.79 28.79 28.63 28.65 10,181 +0.02(+0.07%)
Feb 07, 2014 28.43 28.63 28.39 28.63 0 +0.21(+0.74%)
Feb 06, 2014 28.30 28.44 28.30 28.42 6,577 +0.44(+1.57%)
Feb 05, 2014 27.91 27.98 27.84 27.98 5,635 +0.29(+1.05%)
Feb 04, 2014 27.71 27.71 27.59 27.69 3,587 +0.01(+0.04%)
Feb 03, 2014 27.94 27.94 27.59 27.68 7,122 +0.20(+0.73%)
Jan 31, 2014 27.51 27.68 27.48 27.48 0 -0.29(-1.04%)
Jan 30, 2014 27.80 27.84 27.68 27.77 7,024 -0.16(-0.57%)
Jan 29, 2014 28.16 28.17 27.91 27.93 7,113 -0.46(-1.62%)
Jan 28, 2014 28.39 28.49 28.30 28.39 10,418 -0.05(-0.18%)
Jan 27, 2014 28.54 28.54 28.31 28.44 10,667 -0.17(-0.59%)
Jan 24, 2014 28.91 28.91 28.60 28.61 0 -0.55(-1.89%)
Jan 23, 2014 29.23 29.23 29.16 29.16 5,825 -0.17(-0.58%)
Jan 22, 2014 29.39 29.49 29.29 29.33 12,792 -0.31(-1.05%)
Jan 21, 2014 29.50 29.65 29.45 29.64 9,638 -0.09(-0.29%)
Jan 17, 2014 29.73 29.73 29.73 0 -0.16(-0.55%)
Jan 16, 2014 29.82 29.97 29.80 29.89 14,473 -0.03(-0.10%)
Jan 15, 2014 29.78 29.92 29.78 29.92 3,777 +0.29(+0.98%)
Jan 14, 2014 29.50 29.69 29.44 29.63 16,784 +0.58(+2.00%)
Jan 13, 2014 28.91 29.05 28.87 29.05 41,224 +0.11(+0.38%)
Jan 10, 2014 28.72 28.94 28.72 28.94 3,781 +0.34(+1.19%)
Jan 09, 2014 28.30 28.60 28.30 28.60 8,485 +0.63(+2.25%)
Jan 08, 2014 28.03 28.10 27.96 27.97 11,318 -0.22(-0.77%)
Jan 07, 2014 28.20 28.26 28.15 28.19 6,426 +0.09(+0.31%)
Jan 06, 2014 28.11 28.11 27.99 28.10 12,557 +0.06(+0.21%)
Jan 03, 2014 28.11 28.18 28.03 28.04 0 -0.25(-0.88%)
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.