Wolters Kluwer N.V. (WOLTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
| 05 Dec 2023 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
| 04 Dec 2023 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | 698 |
| 01 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 30 Nov 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 29 Nov 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 28 Nov 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 27 Nov 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 24 Nov 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 22 Nov 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 21 Nov 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 221 |
| 20 Nov 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 17 Nov 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 16 Nov 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 15 Nov 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 14 Nov 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 13 Nov 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 10 Nov 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 09 Nov 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 08 Nov 2023 | 125.20 | 128.60 | 125.20 | 128.60 | 128.60 | 2,236 |
| 07 Nov 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 06 Nov 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 03 Nov 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 02 Nov 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 01 Nov 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 31 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 30 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 27 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 26 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 25 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 24 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 23 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 20 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 19 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 18 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 17 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 16 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 13 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 12 Oct 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 11 Oct 2023 | 131.00 | 131.00 | 130.85 | 130.85 | 130.85 | 1,454 |
| 10 Oct 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
| 09 Oct 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
| 06 Oct 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
| 05 Oct 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
| 04 Oct 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
| 03 Oct 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
| 02 Oct 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
| 29 Sept 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
| 28 Sept 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | 283 |
| 27 Sept 2023 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | 600 |
| 26 Sept 2023 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 25 Sept 2023 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 22 Sept 2023 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 21 Sept 2023 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | 141 |
| 20 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 19 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 18 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 15 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 14 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 13 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 12 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 11 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 08 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 07 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 06 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 05 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 01 Sept 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 31 Aug 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 30 Aug 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 29 Aug 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 29 Aug 2023 | 0.72 Dividend | |||||
| 28 Aug 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.98 | - |
| 25 Aug 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.98 | - |
| 24 Aug 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.98 | - |
| 23 Aug 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.98 | - |
| 22 Aug 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.98 | - |
| 21 Aug 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.98 | - |
| 18 Aug 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.98 | 211 |
| 17 Aug 2023 | 117.87 | 117.87 | 117.87 | 117.87 | 117.19 | 602 |
| 16 Aug 2023 | 118.39 | 118.39 | 118.39 | 118.39 | 117.71 | - |
| 15 Aug 2023 | 118.39 | 118.39 | 118.39 | 118.39 | 117.71 | - |
| 14 Aug 2023 | 118.39 | 118.39 | 118.39 | 118.39 | 117.71 | - |
| 11 Aug 2023 | 118.39 | 118.39 | 118.39 | 118.39 | 117.71 | - |
| 10 Aug 2023 | 118.39 | 118.39 | 118.39 | 118.39 | 117.71 | - |
| 09 Aug 2023 | 124.54 | 124.61 | 118.30 | 118.39 | 117.71 | 764 |
| 08 Aug 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 07 Aug 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 04 Aug 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 03 Aug 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 02 Aug 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 01 Aug 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 31 July 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 28 July 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 27 July 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 26 July 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 25 July 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 24 July 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 21 July 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 20 July 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | - |
| 19 July 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.04 | 172 |
| *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.