WOLTF - Wolters Kluwer N.V.
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | 3 |
| 30 May 2023 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
| 26 May 2023 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | 274 |
| 25 May 2023 | 111.91 | 112.25 | 111.91 | 112.25 | 112.25 | 2,152 |
| 24 May 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 23 May 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 22 May 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 858 |
| 19 May 2023 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
| 18 May 2023 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 128 |
| 17 May 2023 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
| 16 May 2023 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
| 15 May 2023 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
| 12 May 2023 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 9,782 |
| 12 May 2023 | 1.18 Dividend | |||||
| 11 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
| 10 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
| 09 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
| 08 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
| 05 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
| 04 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
| 03 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
| 02 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | 8,240 |
| 01 May 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
| 28 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
| 27 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
| 26 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
| 25 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
| 24 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
| 21 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
| 20 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
| 19 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
| 18 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
| 17 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | 129 |
| 14 Apr 2023 | 133.65 | 133.65 | 133.65 | 133.65 | 132.41 | - |
| 13 Apr 2023 | 133.65 | 133.65 | 133.65 | 133.65 | 132.41 | - |
| 12 Apr 2023 | 133.65 | 133.65 | 133.65 | 133.65 | 132.41 | 100 |
| 11 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
| 10 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
| 06 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
| 05 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
| 04 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
| 03 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
| 31 Mar 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
| 30 Mar 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
| 29 Mar 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
| 28 Mar 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
| 27 Mar 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | 142 |
| 24 Mar 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.54 | - |
| 23 Mar 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.54 | - |
| 22 Mar 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.54 | - |
| 21 Mar 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.54 | 248 |
| 20 Mar 2023 | 121.60 | 121.60 | 121.60 | 121.60 | 120.47 | 279 |
| 17 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 16 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 15 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 14 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 13 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 10 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 09 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 08 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 07 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 06 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 03 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 02 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 01 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 28 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 27 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 24 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 23 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 22 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 21 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 17 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 16 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 15 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 14 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
| 13 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | 102 |
| 10 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
| 09 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
| 08 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
| 07 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
| 06 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
| 03 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
| 02 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
| 01 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | 224 |
| 31 Jan 2023 | 107.25 | 109.00 | 107.25 | 109.00 | 107.99 | 438 |
| 30 Jan 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 107.24 | - |
| 27 Jan 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 107.24 | - |
| 26 Jan 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 107.24 | - |
| 25 Jan 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 107.24 | 256 |
| 24 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| 23 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| 20 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| 19 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| 18 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| 17 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| 13 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| 12 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| 11 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| 10 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| 09 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.