Skip to main content

Wolters Kluwer N V S ADR (OP: WTKWY )

162.71 -0.79 (-0.48%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.61 20.81 20.50 20.70 25,114 +0.01(+0.05%)
Jul 28, 2011 20.71 20.89 20.65 20.69 24,287 -0.46(-2.17%)
Jul 27, 2011 21.47 21.47 21.00 21.15 20,183 -0.81(-3.69%)
Jul 26, 2011 22.14 22.38 21.96 21.96 23,982 +0.16(+0.73%)
Jul 25, 2011 21.90 22.01 21.80 21.80 26,979 -0.32(-1.45%)
Jul 22, 2011 22.20 22.21 22.11 22.12 67,117 +0.06(+0.27%)
Jul 21, 2011 21.79 22.07 21.77 22.06 13,332 +0.73(+3.42%)
Jul 20, 2011 21.32 21.40 21.23 21.33 14,940 +0.22(+1.04%)
Jul 19, 2011 20.98 21.18 20.98 21.11 19,389 +0.24(+1.15%)
Jul 18, 2011 20.62 20.87 20.61 20.87 16,522 -0.18(-0.86%)
Jul 15, 2011 21.09 21.14 20.93 21.05 18,918 +0.08(+0.38%)
Jul 14, 2011 21.22 21.29 20.93 20.97 13,046 -0.20(-0.94%)
Jul 13, 2011 21.04 21.31 21.00 21.17 46,393 +0.12(+0.57%)
Jul 12, 2011 21.00 21.29 21.00 21.05 13,139 +0.06(+0.29%)
Jul 11, 2011 21.03 21.17 20.88 20.99 42,415 -0.86(-3.94%)
Jul 08, 2011 22.07 22.08 21.78 21.85 11,355 -0.46(-2.06%)
Jul 07, 2011 21.95 22.31 21.95 22.31 16,016 +0.47(+2.15%)
Jul 06, 2011 21.88 21.92 21.80 21.84 15,119 -0.17(-0.77%)
Jul 05, 2011 22.18 22.20 21.96 22.01 58,416 -0.33(-1.48%)
Jul 01, 2011 22.00 22.35 22.00 22.34 54,177 +0.17(+0.77%)
Jun 30, 2011 21.95 22.18 21.95 22.17 48,932 +0.63(+2.92%)
Jun 29, 2011 21.35 21.64 21.32 21.54 12,199 +0.79(+3.81%)
Jun 28, 2011 20.65 20.87 20.65 20.75 13,960 -0.02(-0.10%)
Jun 27, 2011 20.53 20.77 20.53 20.77 11,976 +0.26(+1.27%)
Jun 24, 2011 20.70 20.70 20.51 20.51 13,283 -0.14(-0.68%)
Jun 23, 2011 20.62 20.74 20.49 20.65 20,327 -0.47(-2.23%)
Jun 22, 2011 21.37 21.38 21.12 21.12 21,297 -0.10(-0.47%)
Jun 21, 2011 21.10 21.33 21.04 21.22 20,486 +0.47(+2.27%)
Jun 20, 2011 20.80 20.84 20.74 20.75 12,999 -0.13(-0.62%)
Jun 17, 2011 21.05 21.05 20.80 20.88 26,605 +0.28(+1.36%)
Jun 16, 2011 20.73 20.80 20.48 20.60 38,528 -0.32(-1.53%)
Jun 15, 2011 21.29 21.33 20.88 20.92 19,516 -0.69(-3.19%)
Jun 14, 2011 21.69 21.74 21.61 21.61 18,280 +0.16(+0.75%)
Jun 13, 2011 21.40 21.58 21.31 21.45 17,883 +0.06(+0.28%)
Jun 10, 2011 21.71 21.72 21.30 21.39 20,567 -0.79(-3.56%)
Jun 09, 2011 22.05 22.20 21.96 22.18 16,107 +0.06(+0.27%)
Jun 08, 2011 22.17 22.23 22.05 22.12 46,022 -0.30(-1.34%)
Jun 07, 2011 22.30 22.55 22.29 22.42 12,886 +0.18(+0.81%)
Jun 06, 2011 22.48 22.49 22.24 22.24 15,055 -0.17(-0.76%)
Jun 03, 2011 22.15 22.53 22.15 22.41 16,594 +0.51(+2.33%)
May 24, 2011 21.95 22.05 21.88 21.90 25,306 -0.11(-0.50%)
May 23, 2011 22.01 22.15 21.93 22.01 21,214 -0.54(-2.39%)
May 20, 2011 22.96 22.96 22.55 22.55 13,159 -0.65(-2.80%)
May 19, 2011 23.00 23.26 23.00 23.20 41,422 +0.38(+1.67%)
May 18, 2011 22.63 22.91 22.63 22.82 12,336 +0.03(+0.13%)
May 17, 2011 22.70 22.87 22.60 22.79 13,297 +0.08(+0.35%)
May 16, 2011 22.69 22.91 22.69 22.71 21,769 -0.10(-0.44%)
May 13, 2011 23.11 23.11 22.69 22.81 20,343 -0.29(-1.26%)
May 12, 2011 23.00 23.25 22.90 23.10 8,896 +0.16(+0.70%)
May 11, 2011 23.65 23.65 22.80 22.94 50,722 +0.18(+0.79%)
May 10, 2011 22.60 22.81 22.60 22.76 36,553 +0.28(+1.25%)
May 09, 2011 22.35 22.52 22.29 22.48 23,608 -0.09(-0.40%)
May 06, 2011 22.94 23.01 22.41 22.57 133,244 -0.19(-0.83%)
May 05, 2011 23.08 23.13 22.70 22.76 12,486 -0.45(-1.94%)
May 04, 2011 23.55 23.55 23.10 23.21 19,848 -0.30(-1.28%)
May 03, 2011 23.55 23.69 23.39 23.51 33,132 -0.04(-0.17%)
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.