Australia markets closed

Wolters Kluwer N.V. (WTKWY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
150.51+0.47 (+0.31%)
At close: 02:55PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024148.04150.51148.04150.51150.516,200
24 Apr 2024152.04152.04150.02150.04150.047,100
23 Apr 2024151.70153.04151.70152.69152.697,900
22 Apr 2024150.62150.87149.28150.39150.397,200
19 Apr 2024150.16150.16149.27149.49149.496,000
18 Apr 2024150.28150.99149.82150.05150.0513,700
17 Apr 2024152.19152.21149.31150.98150.986,500
16 Apr 2024150.70150.81149.62150.45150.459,000
15 Apr 2024152.29152.34150.28150.76150.766,900
12 Apr 2024150.18150.18149.35149.37149.375,500
11 Apr 2024151.18151.18149.56151.17151.178,200
10 Apr 2024149.98150.56149.51149.91149.918,600
09 Apr 2024152.66152.66151.53151.92151.928,800
08 Apr 2024151.74152.45151.74152.12152.126,400
05 Apr 2024151.05153.33151.05151.59151.598,200
04 Apr 2024151.37151.37149.51149.68149.688,600
03 Apr 2024151.08152.39150.93151.05151.0510,500
02 Apr 2024152.95152.95151.70152.47152.4726,900
01 Apr 2024159.33159.48156.00156.44156.4412,900
28 Mar 2024156.80157.38156.53156.92156.9230,100
27 Mar 2024158.48158.55156.49157.07157.077,100
26 Mar 2024156.72157.40156.07156.07156.0730,800
25 Mar 2024158.07158.07156.50156.67156.679,200
22 Mar 2024157.99158.81157.63157.75157.755,100
21 Mar 2024158.08159.21157.50159.10159.1018,700
20 Mar 2024159.30160.72158.45160.72160.725,500
19 Mar 2024157.47158.21157.26157.64157.648,700
18 Mar 2024158.17158.17156.93157.35157.355,500
15 Mar 2024158.21159.14157.11158.02158.026,500
14 Mar 2024157.06157.19156.17156.17156.175,800
13 Mar 2024158.05158.66157.23157.23157.236,800
12 Mar 2024156.69158.56156.69158.20158.207,400
11 Mar 2024158.24158.24156.40156.41156.417,500
08 Mar 2024159.69159.74158.61159.36159.366,600
07 Mar 2024157.00159.98157.00159.98159.987,900
06 Mar 2024156.30157.54156.30157.20157.207,400
05 Mar 2024159.07159.07157.50157.50157.507,400
04 Mar 2024157.82158.61157.05158.59158.598,400
01 Mar 2024156.87157.89156.30157.87157.879,500
29 Feb 2024157.29158.36157.29157.85157.8511,200
28 Feb 2024158.80158.80157.73158.44158.446,000
27 Feb 2024157.92158.38157.74158.20158.208,300
26 Feb 2024160.70160.70159.20160.10160.1015,600
23 Feb 2024160.45160.78159.92160.62160.629,700
22 Feb 2024158.60159.61158.21158.79158.795,900
21 Feb 2024157.24157.24156.71157.22157.228,100
20 Feb 2024158.78159.33158.43159.02159.025,900
16 Feb 2024153.34155.51152.82154.99154.997,000
15 Feb 2024152.84152.97152.20152.97152.977,200
14 Feb 2024151.30153.25151.30153.25153.258,500
13 Feb 2024149.20150.95149.20149.92149.928,500
12 Feb 2024152.26153.71152.26153.45153.4579,200
09 Feb 2024152.04153.79152.04153.47153.4775,700
08 Feb 2024150.18151.02149.25150.66150.6612,500
07 Feb 2024149.11150.37148.84149.43149.439,000
06 Feb 2024149.30149.78148.38149.45149.4574,600
05 Feb 2024149.08149.61147.63149.61149.618,300
02 Feb 2024148.91149.92148.91149.92149.9214,800
01 Feb 2024147.36149.93147.36149.88149.8874,200
31 Jan 2024150.65150.65146.85147.49147.4955,400
30 Jan 2024151.33151.33149.89149.95149.9569,600
29 Jan 2024150.01150.01149.11149.82149.8236,300
26 Jan 2024150.35150.35149.70150.14150.146,500
25 Jan 2024151.58152.00150.19150.81150.816,800
24 Jan 2024151.75152.21151.31151.36151.3610,200
23 Jan 2024147.71149.06147.71148.92148.928,900
22 Jan 2024151.32151.32150.24150.37150.377,600
19 Jan 2024149.02149.97149.02149.50149.505,500
18 Jan 2024147.82148.35147.45147.79147.797,000
17 Jan 2024147.63147.96146.62147.96147.9610,300
16 Jan 2024147.72148.03147.11147.42147.429,300
12 Jan 2024147.23147.49146.57147.28147.2854,300
11 Jan 2024144.37145.02144.28145.02145.0210,900
10 Jan 2024141.99143.40141.99142.72142.727,600
09 Jan 2024140.93141.76140.75141.12141.1269,000
08 Jan 2024141.47142.25141.19141.70141.7059,500
05 Jan 2024138.92139.99138.89139.52139.5220,600
04 Jan 2024139.99141.08139.85139.95139.9514,300
03 Jan 2024139.30139.83138.05139.83139.838,500
02 Jan 2024139.49140.10138.96140.10140.1012,200
29 Dec 2023142.69143.10140.47142.51142.515,300
28 Dec 2023142.00142.50141.39142.39142.397,300
27 Dec 2023142.01142.72141.73141.84141.846,200
26 Dec 2023142.28143.08141.53142.49142.496,200
22 Dec 2023142.72142.93141.61141.63141.638,000
21 Dec 2023141.41142.84141.41142.30142.3017,800
20 Dec 2023141.85142.47140.97140.97140.9711,500
19 Dec 2023141.46143.18141.10142.29142.2910,000
18 Dec 2023141.78142.95141.55141.55141.5513,300
15 Dec 2023142.25142.25141.04141.12141.127,300
14 Dec 2023142.57143.71142.10143.71143.7114,400
13 Dec 2023144.59146.15143.93146.15146.157,300
12 Dec 2023140.64142.92140.64142.91142.9112,700
11 Dec 2023140.09140.15139.18139.94139.946,900
08 Dec 2023139.16139.90138.98139.39139.398,700
07 Dec 2023139.60140.16139.20139.80139.809,600
06 Dec 2023140.80140.80138.33139.11139.118,800
05 Dec 2023140.53140.64139.64139.64139.648,700
04 Dec 2023140.28141.05140.19140.50140.5048,000
01 Dec 2023137.59139.29136.89138.42138.4217,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...