Advertisement
Wolters Kluwer N.V. (WKL.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Follow
At close: 05:39PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 154.75 | 158.20 | 154.70 | 157.40 | 157.40 | 311,866 |
| Oct 31, 2024 | 154.90 | 156.20 | 154.10 | 154.70 | 154.70 | 652,417 |
| Oct 30, 2024 | 161.80 | 161.80 | 155.70 | 155.75 | 155.75 | 401,735 |
| Oct 29, 2024 | 161.55 | 162.10 | 159.45 | 160.00 | 160.00 | 434,228 |
| Oct 28, 2024 | 159.45 | 161.45 | 159.45 | 160.65 | 160.65 | 373,103 |
| Oct 25, 2024 | 157.10 | 158.85 | 156.25 | 158.70 | 158.70 | 331,646 |
| Oct 24, 2024 | 157.05 | 158.55 | 156.95 | 157.90 | 157.90 | 278,732 |
| Oct 23, 2024 | 157.10 | 157.80 | 156.50 | 157.00 | 157.00 | 283,467 |
| Oct 22, 2024 | 158.45 | 158.85 | 156.15 | 157.55 | 157.55 | 373,965 |
| Oct 21, 2024 | 158.60 | 159.50 | 158.00 | 158.80 | 158.80 | 353,189 |
| Oct 18, 2024 | 160.25 | 160.45 | 157.75 | 159.00 | 159.00 | 485,359 |
| Oct 17, 2024 | 160.30 | 161.60 | 159.95 | 160.95 | 160.95 | 398,062 |
| Oct 16, 2024 | 159.95 | 160.70 | 158.90 | 159.65 | 159.65 | 473,896 |
| Oct 15, 2024 | 158.65 | 160.55 | 158.40 | 160.15 | 160.15 | 715,721 |
| Oct 14, 2024 | 155.15 | 157.10 | 155.10 | 157.00 | 157.00 | 356,383 |
| Oct 11, 2024 | 152.70 | 155.05 | 152.70 | 154.70 | 154.70 | 331,178 |
| Oct 10, 2024 | 151.70 | 153.10 | 151.60 | 152.80 | 152.80 | 327,043 |
| Oct 09, 2024 | 152.90 | 153.20 | 152.00 | 152.75 | 152.75 | 258,933 |
| Oct 08, 2024 | 151.70 | 152.60 | 150.60 | 152.25 | 152.25 | 366,258 |
| Oct 07, 2024 | 150.45 | 152.20 | 149.95 | 151.35 | 151.35 | 406,130 |
| Oct 04, 2024 | 151.90 | 151.90 | 149.25 | 150.20 | 150.20 | 422,291 |
| Oct 03, 2024 | 153.30 | 153.30 | 151.50 | 152.60 | 152.60 | 312,229 |
| Oct 02, 2024 | 151.35 | 153.25 | 151.30 | 153.25 | 153.25 | 378,930 |
| Oct 01, 2024 | 152.00 | 152.95 | 151.00 | 151.50 | 151.50 | 666,726 |
| Sep 30, 2024 | 153.95 | 154.25 | 151.30 | 151.30 | 151.30 | 754,136 |
| Sep 27, 2024 | 154.85 | 155.65 | 154.00 | 154.80 | 154.80 | 500,016 |
| Sep 26, 2024 | 157.45 | 158.05 | 154.60 | 155.35 | 155.35 | 433,641 |
| Sep 25, 2024 | 156.30 | 157.75 | 156.30 | 157.10 | 157.10 | 362,629 |
| Sep 24, 2024 | 158.15 | 158.15 | 155.10 | 156.80 | 156.80 | 322,102 |
| Sep 23, 2024 | 155.40 | 157.45 | 155.20 | 157.45 | 157.45 | 403,262 |
| Sep 20, 2024 | 157.00 | 157.50 | 155.05 | 155.65 | 155.65 | 1,017,528 |
| Sep 19, 2024 | 155.95 | 156.85 | 153.95 | 156.30 | 156.30 | 359,845 |
| Sep 18, 2024 | 158.40 | 158.80 | 154.75 | 155.05 | 155.05 | 507,127 |
| Sep 17, 2024 | 158.20 | 159.10 | 158.00 | 158.45 | 158.45 | 546,098 |
| Sep 16, 2024 | 156.25 | 157.65 | 155.90 | 157.65 | 157.65 | 401,240 |
| Sep 13, 2024 | 155.85 | 156.95 | 155.65 | 156.40 | 156.40 | 532,578 |
| Sep 12, 2024 | 153.50 | 155.55 | 153.45 | 155.30 | 155.30 | 525,734 |
| Sep 11, 2024 | 152.20 | 154.55 | 151.45 | 152.55 | 152.55 | 435,602 |
| Sep 10, 2024 | 152.50 | 152.85 | 151.70 | 152.25 | 152.25 | 239,572 |
| Sep 09, 2024 | 149.90 | 152.90 | 149.80 | 152.55 | 152.55 | 339,290 |
| Sep 06, 2024 | 150.30 | 153.10 | 149.70 | 149.70 | 149.70 | 463,241 |
| Sep 05, 2024 | 153.60 | 154.30 | 148.45 | 150.30 | 150.30 | 395,813 |
| Sep 04, 2024 | 153.20 | 153.70 | 152.55 | 153.50 | 153.50 | 412,365 |
| Sep 03, 2024 | 155.15 | 155.40 | 153.80 | 154.20 | 154.20 | 328,394 |
| Sep 02, 2024 | 154.30 | 154.65 | 153.45 | 154.40 | 154.40 | 226,622 |
| Aug 30, 2024 | 155.25 | 155.35 | 153.95 | 154.15 | 154.15 | 499,726 |
| Aug 29, 2024 | 152.60 | 155.40 | 152.60 | 155.25 | 155.25 | 286,475 |
| Aug 28, 2024 | 150.45 | 153.10 | 150.20 | 152.55 | 152.55 | 309,681 |
| Aug 27, 2024 | 150.35 | 150.70 | 148.75 | 149.65 | 149.65 | 282,180 |
| Aug 26, 2024 | 150.90 | 151.35 | 149.95 | 151.10 | 151.10 | 165,744 |
| Aug 23, 2024 | 151.20 | 151.75 | 150.75 | 150.85 | 150.85 | 287,143 |
| Aug 22, 2024 | 152.10 | 152.50 | 151.10 | 151.10 | 151.10 | 287,923 |
| Aug 21, 2024 | 151.55 | 152.55 | 151.25 | 151.70 | 151.70 | 354,125 |
| Aug 20, 2024 | 151.35 | 152.30 | 151.35 | 151.45 | 151.45 | 238,633 |
| Aug 19, 2024 | 151.25 | 151.60 | 150.10 | 151.10 | 151.10 | 234,558 |
| Aug 16, 2024 | 152.00 | 152.10 | 150.85 | 151.20 | 151.20 | 294,610 |
| Aug 15, 2024 | 151.70 | 152.65 | 151.00 | 151.85 | 151.85 | 265,937 |
| Aug 14, 2024 | 151.50 | 151.95 | 150.25 | 151.30 | 151.30 | 242,558 |
| Aug 13, 2024 | 150.40 | 151.15 | 148.80 | 150.70 | 150.70 | 273,771 |
| Aug 12, 2024 | 150.60 | 150.60 | 149.05 | 150.00 | 150.00 | 291,121 |
| Aug 09, 2024 | 148.50 | 149.70 | 148.05 | 149.70 | 149.70 | 279,240 |
| Aug 08, 2024 | 148.35 | 148.65 | 146.30 | 148.35 | 148.35 | 303,340 |
| Aug 07, 2024 | 148.00 | 149.55 | 146.95 | 149.20 | 149.20 | 430,940 |
| Aug 06, 2024 | 147.35 | 148.25 | 146.00 | 147.45 | 147.45 | 467,573 |
| Aug 05, 2024 | 148.20 | 149.25 | 145.65 | 147.35 | 147.35 | 648,621 |
| Aug 02, 2024 | 151.50 | 152.15 | 149.60 | 149.90 | 149.90 | 527,833 |
| Aug 01, 2024 | 154.90 | 155.15 | 151.75 | 151.90 | 151.90 | 522,098 |
| Jul 31, 2024 | 149.30 | 155.45 | 147.50 | 155.10 | 155.10 | 811,671 |
| Jul 30, 2024 | 155.60 | 157.60 | 155.60 | 157.60 | 157.60 | 342,614 |
| Jul 29, 2024 | 157.00 | 157.15 | 155.45 | 155.45 | 155.45 | 381,970 |
| Jul 26, 2024 | 154.20 | 156.10 | 154.15 | 156.10 | 156.10 | 374,597 |
| Jul 25, 2024 | 153.35 | 154.90 | 153.10 | 154.75 | 154.75 | 402,617 |
| Jul 24, 2024 | 153.10 | 154.40 | 152.90 | 153.75 | 153.75 | 304,199 |
| Jul 23, 2024 | 153.20 | 154.30 | 152.65 | 153.80 | 153.80 | 220,624 |
| Jul 22, 2024 | 151.65 | 153.60 | 151.20 | 153.10 | 153.10 | 322,872 |
| Jul 19, 2024 | 150.95 | 151.80 | 150.05 | 150.55 | 150.55 | 554,668 |
| Jul 18, 2024 | 151.35 | 152.50 | 150.05 | 150.75 | 150.75 | 361,266 |
| Jul 17, 2024 | 153.50 | 154.20 | 150.55 | 150.60 | 150.60 | 395,469 |
| Jul 16, 2024 | 152.85 | 154.80 | 152.80 | 154.10 | 154.10 | 362,051 |
| Jul 15, 2024 | 153.85 | 155.85 | 153.25 | 153.25 | 153.25 | 280,565 |
| Jul 12, 2024 | 151.05 | 154.65 | 151.05 | 153.85 | 153.85 | 451,995 |
| Jul 11, 2024 | 155.15 | 155.65 | 150.65 | 150.65 | 150.65 | 536,379 |
| Jul 10, 2024 | 154.65 | 155.35 | 153.95 | 155.35 | 155.35 | 347,135 |
| Jul 09, 2024 | 153.25 | 154.70 | 153.25 | 154.30 | 154.30 | 356,161 |
| Jul 08, 2024 | 153.05 | 154.65 | 153.00 | 153.80 | 153.80 | 336,371 |
| Jul 05, 2024 | 154.00 | 154.20 | 152.75 | 153.00 | 153.00 | 250,525 |
| Jul 04, 2024 | 154.55 | 154.55 | 153.30 | 153.30 | 153.30 | 196,524 |
| Jul 03, 2024 | 154.45 | 154.55 | 153.30 | 153.65 | 153.65 | 287,572 |
| Jul 02, 2024 | 153.20 | 153.95 | 152.10 | 153.95 | 153.95 | 274,266 |
| Jul 01, 2024 | 155.90 | 155.90 | 153.25 | 153.55 | 153.55 | 294,998 |
| Jun 28, 2024 | 156.45 | 156.60 | 154.15 | 154.80 | 154.80 | 378,377 |
| Jun 27, 2024 | 153.80 | 155.35 | 153.60 | 155.35 | 155.35 | 288,591 |
| Jun 26, 2024 | 154.70 | 155.70 | 152.65 | 153.50 | 153.50 | 340,120 |
| Jun 25, 2024 | 153.30 | 154.70 | 153.00 | 153.75 | 153.75 | 341,415 |
| Jun 24, 2024 | 153.00 | 154.55 | 153.00 | 153.75 | 153.75 | 351,257 |
| Jun 21, 2024 | 154.45 | 155.35 | 153.00 | 153.00 | 153.00 | 2,174,927 |
| Jun 20, 2024 | 152.55 | 154.85 | 152.10 | 154.85 | 154.85 | 329,578 |
| Jun 19, 2024 | 154.55 | 154.55 | 152.30 | 152.75 | 152.75 | 369,055 |
| Jun 18, 2024 | 153.75 | 155.20 | 153.60 | 154.55 | 154.55 | 338,840 |
| Jun 17, 2024 | 153.15 | 153.75 | 151.75 | 152.85 | 152.85 | 317,411 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.