Wolters Kluwer N.V. (WKL.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jun 14, 2024 | 152.45 | 153.50 | 151.55 | 152.70 | 152.70 | 704,125 |
| Jun 13, 2024 | 152.00 | 152.90 | 151.65 | 152.30 | 152.30 | 456,080 |
| Jun 12, 2024 | 149.60 | 151.85 | 149.10 | 151.40 | 151.40 | 368,129 |
| Jun 11, 2024 | 149.20 | 150.10 | 148.45 | 149.20 | 149.20 | 335,251 |
| Jun 10, 2024 | 149.10 | 150.05 | 148.15 | 148.50 | 148.50 | 312,559 |
| Jun 07, 2024 | 150.60 | 151.05 | 149.55 | 149.55 | 149.55 | 291,281 |
| Jun 06, 2024 | 150.00 | 151.00 | 149.95 | 150.35 | 150.35 | 304,219 |
| Jun 05, 2024 | 147.50 | 149.70 | 147.30 | 149.50 | 149.50 | 354,649 |
| Jun 04, 2024 | 145.90 | 147.25 | 145.00 | 146.95 | 146.95 | 402,523 |
| Jun 03, 2024 | 147.40 | 147.60 | 145.55 | 145.90 | 145.90 | 450,450 |
| May 31, 2024 | 146.05 | 146.75 | 145.55 | 146.05 | 146.05 | 967,691 |
| May 30, 2024 | 148.55 | 148.70 | 145.65 | 145.70 | 145.70 | 396,643 |
| May 29, 2024 | 149.00 | 149.50 | 147.60 | 148.35 | 148.35 | 388,652 |
| May 28, 2024 | 151.10 | 151.60 | 149.00 | 149.60 | 149.60 | 396,302 |
| May 27, 2024 | 151.25 | 151.30 | 150.20 | 151.10 | 151.10 | 136,470 |
| May 24, 2024 | 149.30 | 151.40 | 149.15 | 151.25 | 151.25 | 335,934 |
| May 23, 2024 | 148.85 | 149.80 | 148.10 | 149.80 | 149.80 | 316,740 |
| May 22, 2024 | 147.40 | 148.05 | 146.95 | 148.05 | 148.05 | 276,649 |
| May 21, 2024 | 147.00 | 147.90 | 146.70 | 147.15 | 147.15 | 335,481 |
| May 20, 2024 | 146.55 | 147.25 | 146.45 | 147.10 | 147.10 | 168,338 |
| May 17, 2024 | 145.85 | 147.00 | 145.55 | 146.60 | 146.60 | 404,454 |
| May 16, 2024 | 145.85 | 146.70 | 145.00 | 146.45 | 146.45 | 342,095 |
| May 15, 2024 | 145.80 | 146.65 | 144.65 | 145.35 | 145.35 | 465,703 |
| May 14, 2024 | 146.30 | 146.65 | 144.65 | 145.35 | 145.35 | 411,974 |
| May 13, 2024 | 147.10 | 147.60 | 145.80 | 146.25 | 146.25 | 253,484 |
| May 10, 2024 | 147.00 | 147.35 | 146.15 | 146.95 | 146.95 | 395,090 |
| May 10, 2024 | 1.36 Dividend | |||||
| May 09, 2024 | 147.10 | 148.50 | 147.05 | 148.20 | 146.84 | 266,995 |
| May 08, 2024 | 146.30 | 148.25 | 145.95 | 147.50 | 146.15 | 396,748 |
| May 07, 2024 | 145.30 | 146.10 | 144.30 | 146.00 | 144.66 | 410,310 |
| May 06, 2024 | 144.00 | 145.15 | 144.00 | 144.20 | 142.88 | 236,161 |
| May 03, 2024 | 141.50 | 143.70 | 140.95 | 143.60 | 142.28 | 570,746 |
| May 02, 2024 | 140.70 | 141.10 | 139.35 | 140.75 | 139.46 | 520,462 |
| Apr 30, 2024 | 140.90 | 141.50 | 139.95 | 140.75 | 139.46 | 410,270 |
| Apr 29, 2024 | 143.20 | 143.40 | 141.15 | 141.15 | 139.85 | 307,105 |
| Apr 26, 2024 | 141.25 | 143.25 | 140.00 | 142.90 | 141.59 | 544,463 |
| Apr 25, 2024 | 141.10 | 141.95 | 138.00 | 139.80 | 138.52 | 556,749 |
| Apr 24, 2024 | 142.35 | 143.75 | 141.50 | 141.55 | 140.25 | 381,241 |
| Apr 23, 2024 | 141.35 | 142.80 | 141.15 | 142.45 | 141.14 | 346,328 |
| Apr 22, 2024 | 141.30 | 141.95 | 140.80 | 141.35 | 140.05 | 293,936 |
| Apr 19, 2024 | 140.80 | 141.45 | 139.65 | 140.55 | 139.26 | 575,281 |
| Apr 18, 2024 | 140.95 | 141.95 | 139.90 | 141.40 | 140.10 | 483,580 |
| Apr 17, 2024 | 141.95 | 143.10 | 141.15 | 141.15 | 139.85 | 365,169 |
| Apr 16, 2024 | 140.80 | 141.90 | 140.00 | 141.45 | 140.15 | 475,714 |
| Apr 15, 2024 | 141.30 | 143.40 | 140.95 | 142.20 | 140.90 | 407,232 |
| Apr 12, 2024 | 141.00 | 142.10 | 140.50 | 141.05 | 139.76 | 426,523 |
| Apr 11, 2024 | 139.45 | 140.70 | 139.15 | 140.25 | 138.96 | 378,561 |
| Apr 10, 2024 | 140.85 | 140.95 | 138.55 | 139.65 | 138.37 | 460,065 |
| Apr 09, 2024 | 139.85 | 140.95 | 139.55 | 140.15 | 138.86 | 434,530 |
| Apr 08, 2024 | 140.90 | 141.50 | 140.25 | 140.30 | 139.01 | 361,434 |
| Apr 05, 2024 | 138.05 | 141.10 | 137.55 | 141.10 | 139.81 | 565,454 |
| Apr 04, 2024 | 140.00 | 140.05 | 138.30 | 139.25 | 137.97 | 725,265 |
| Apr 03, 2024 | 141.00 | 141.50 | 139.75 | 140.50 | 139.21 | 516,420 |
| Apr 02, 2024 | 144.90 | 145.65 | 141.15 | 141.30 | 140.00 | 508,378 |
| Mar 28, 2024 | 145.20 | 145.90 | 144.90 | 145.20 | 143.87 | 543,875 |
| Mar 27, 2024 | 145.15 | 146.65 | 144.60 | 145.35 | 144.02 | 454,503 |
| Mar 26, 2024 | 144.15 | 145.35 | 143.95 | 144.40 | 143.07 | 392,890 |
| Mar 25, 2024 | 146.75 | 146.85 | 144.60 | 144.85 | 143.52 | 451,915 |
| Mar 22, 2024 | 146.50 | 146.70 | 145.20 | 146.65 | 145.30 | 420,538 |
| Mar 21, 2024 | 147.85 | 148.00 | 144.90 | 146.20 | 144.86 | 501,289 |
| Mar 20, 2024 | 146.10 | 147.70 | 145.85 | 146.65 | 145.30 | 465,265 |
| Mar 19, 2024 | 145.05 | 145.65 | 144.40 | 145.65 | 144.31 | 538,326 |
| Mar 18, 2024 | 145.00 | 145.45 | 144.15 | 145.20 | 143.87 | 278,902 |
| Mar 15, 2024 | 144.20 | 145.70 | 143.70 | 144.55 | 143.22 | 1,097,630 |
| Mar 14, 2024 | 144.70 | 145.05 | 142.60 | 144.35 | 143.03 | 404,781 |
| Mar 13, 2024 | 144.75 | 144.90 | 143.75 | 144.05 | 142.73 | 511,382 |
| Mar 12, 2024 | 144.00 | 144.75 | 143.20 | 144.75 | 143.42 | 478,992 |
| Mar 11, 2024 | 146.10 | 146.40 | 143.35 | 143.80 | 142.48 | 413,085 |
| Mar 08, 2024 | 146.05 | 146.70 | 145.15 | 146.20 | 144.86 | 704,103 |
| Mar 07, 2024 | 144.20 | 145.90 | 143.60 | 145.70 | 144.36 | 520,490 |
| Mar 06, 2024 | 145.30 | 145.30 | 142.80 | 144.30 | 142.98 | 533,201 |
| Mar 05, 2024 | 145.95 | 146.55 | 145.05 | 145.55 | 144.21 | 282,597 |
| Mar 04, 2024 | 145.20 | 145.95 | 144.60 | 145.70 | 144.36 | 417,374 |
| Mar 01, 2024 | 145.60 | 146.00 | 143.90 | 145.25 | 143.92 | 485,454 |
| Feb 29, 2024 | 146.20 | 146.55 | 145.55 | 145.85 | 144.51 | 936,032 |
| Feb 28, 2024 | 145.75 | 146.80 | 144.80 | 146.00 | 144.66 | 361,046 |
| Feb 27, 2024 | 146.60 | 146.95 | 145.10 | 145.50 | 144.16 | 377,191 |
| Feb 26, 2024 | 148.25 | 149.15 | 147.30 | 147.30 | 145.95 | 386,531 |
| Feb 23, 2024 | 147.30 | 149.05 | 147.00 | 148.20 | 146.84 | 329,354 |
| Feb 22, 2024 | 147.10 | 148.25 | 146.25 | 146.95 | 145.60 | 764,363 |
| Feb 21, 2024 | 142.60 | 147.35 | 140.20 | 145.65 | 144.31 | 569,544 |
| Feb 20, 2024 | 145.95 | 147.20 | 145.45 | 147.20 | 145.85 | 516,216 |
| Feb 19, 2024 | 143.85 | 146.00 | 143.55 | 145.80 | 144.46 | 345,808 |
| Feb 16, 2024 | 141.80 | 144.20 | 141.80 | 143.95 | 142.63 | 422,645 |
| Feb 15, 2024 | 143.45 | 143.65 | 141.00 | 141.70 | 140.40 | 395,091 |
| Feb 14, 2024 | 140.55 | 142.60 | 140.40 | 142.55 | 141.24 | 358,669 |
| Feb 13, 2024 | 142.50 | 142.75 | 139.20 | 140.30 | 139.01 | 483,976 |
| Feb 12, 2024 | 142.60 | 143.10 | 141.80 | 142.25 | 140.94 | 347,515 |
| Feb 09, 2024 | 140.00 | 142.50 | 139.90 | 142.50 | 141.19 | 382,880 |
| Feb 08, 2024 | 139.05 | 139.90 | 137.60 | 139.75 | 138.47 | 336,987 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.