Skip to main content

Wolters Kluwer N V S ADR (OP: WTKWY )

165.58 +0.91 (+0.55%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.55 14.58 14.34 14.34 229,102 -0.22(-1.51%)
May 30, 2012 14.72 14.72 14.55 14.56 74,787 -0.44(-2.93%)
May 29, 2012 15.00 15.11 14.93 15.00 69,738 +0.28(+1.90%)
May 25, 2012 14.75 14.85 14.70 14.72 120,491 -0.04(-0.27%)
May 24, 2012 14.87 14.92 14.72 14.76 117,505 -0.16(-1.07%)
May 23, 2012 14.87 14.92 14.67 14.92 92,906 -0.15(-1.00%)
May 22, 2012 15.25 15.30 14.98 15.07 78,481 -0.40(-2.59%)
May 21, 2012 15.37 15.47 15.33 15.47 88,575 +0.05(+0.32%)
May 18, 2012 15.50 15.50 15.37 15.42 154,314 -0.10(-0.64%)
May 17, 2012 15.65 15.70 15.50 15.52 88,056 -0.01(-0.06%)
May 16, 2012 15.76 15.77 15.53 15.53 70,376 -0.04(-0.26%)
May 15, 2012 15.73 15.79 15.53 15.57 52,528 -0.19(-1.21%)
May 14, 2012 15.85 15.88 15.76 15.76 144,511 -0.54(-3.31%)
May 11, 2012 16.26 16.47 16.25 16.30 149,798 +0.01(+0.06%)
May 10, 2012 16.33 16.43 16.29 16.29 131,186 +0.23(+1.43%)
May 09, 2012 16.06 16.18 15.95 16.06 71,721 -0.18(-1.11%)
May 08, 2012 16.47 16.47 16.10 16.24 100,152 -0.34(-2.05%)
May 07, 2012 16.64 16.70 16.55 16.58 89,533 -0.05(-0.30%)
May 04, 2012 16.87 16.93 16.60 16.63 101,296 -0.33(-1.95%)
May 03, 2012 17.14 17.17 16.95 16.96 91,021 -0.05(-0.29%)
May 02, 2012 17.05 17.11 16.98 17.01 118,107 -0.16(-0.93%)
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.