Canada markets close in 13 minutes

Wolters Kluwer N.V. (WTKWY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
150.75-0.56 (-0.37%)
As of 03:28PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024150.94150.94149.00150.75150.756,633
Apr 29, 2024152.22152.22150.97151.31151.318,500
Apr 26, 2024152.33153.77149.88153.00153.007,800
Apr 25, 2024148.04150.51148.04150.51150.516,200
Apr 24, 2024152.04152.04150.02150.04150.047,100
Apr 23, 2024151.70153.04151.70152.69152.697,900
Apr 22, 2024150.62150.87149.28150.39150.397,200
Apr 19, 2024150.16150.16149.27149.49149.496,000
Apr 18, 2024150.28150.99149.82150.05150.0513,700
Apr 17, 2024152.19152.21149.31150.98150.986,500
Apr 16, 2024150.70150.81149.62150.45150.459,000
Apr 15, 2024152.29152.34150.28150.76150.766,900
Apr 12, 2024150.18150.18149.35149.37149.375,500
Apr 11, 2024151.18151.18149.56151.17151.178,200
Apr 10, 2024149.98150.56149.51149.91149.918,600
Apr 09, 2024152.66152.66151.53151.92151.928,800
Apr 08, 2024151.74152.45151.74152.12152.126,400
Apr 05, 2024151.05153.33151.05151.59151.598,200
Apr 04, 2024151.37151.37149.51149.68149.688,600
Apr 03, 2024151.08152.39150.93151.05151.0510,500
Apr 02, 2024152.95152.95151.70152.47152.4726,900
Apr 01, 2024159.33159.48156.00156.44156.4412,900
Mar 28, 2024156.80157.38156.53156.92156.9230,100
Mar 27, 2024158.48158.55156.49157.07157.077,100
Mar 26, 2024156.72157.40156.07156.07156.0730,800
Mar 25, 2024158.07158.07156.50156.67156.679,200
Mar 22, 2024157.99158.81157.63157.75157.755,100
Mar 21, 2024158.08159.21157.50159.10159.1018,700
Mar 20, 2024159.30160.72158.45160.72160.725,500
Mar 19, 2024157.47158.21157.26157.64157.648,700
Mar 18, 2024158.17158.17156.93157.35157.355,500
Mar 15, 2024158.21159.14157.11158.02158.026,500
Mar 14, 2024157.06157.19156.17156.17156.175,800
Mar 13, 2024158.05158.66157.23157.23157.236,800
Mar 12, 2024156.69158.56156.69158.20158.207,400
Mar 11, 2024158.24158.24156.40156.41156.417,500
Mar 08, 2024159.69159.74158.61159.36159.366,600
Mar 07, 2024157.00159.98157.00159.98159.987,900
Mar 06, 2024156.30157.54156.30157.20157.207,400
Mar 05, 2024159.07159.07157.50157.50157.507,400
Mar 04, 2024157.82158.61157.05158.59158.598,400
Mar 01, 2024156.87157.89156.30157.87157.879,500
Feb 29, 2024157.29158.36157.29157.85157.8511,200
Feb 28, 2024158.80158.80157.73158.44158.446,000
Feb 27, 2024157.92158.38157.74158.20158.208,300
Feb 26, 2024160.70160.70159.20160.10160.1015,600
Feb 23, 2024160.45160.78159.92160.62160.629,700
Feb 22, 2024158.60159.61158.21158.79158.795,900
Feb 21, 2024157.24157.24156.71157.22157.228,100
Feb 20, 2024158.78159.33158.43159.02159.025,900
Feb 16, 2024153.34155.51152.82154.99154.997,000
Feb 15, 2024152.84152.97152.20152.97152.977,200
Feb 14, 2024151.30153.25151.30153.25153.258,500
Feb 13, 2024149.20150.95149.20149.92149.928,500
Feb 12, 2024152.26153.71152.26153.45153.4579,200
Feb 09, 2024152.04153.79152.04153.47153.4775,700
Feb 08, 2024150.18151.02149.25150.66150.6612,500
Feb 07, 2024149.11150.37148.84149.43149.439,000
Feb 06, 2024149.30149.78148.38149.45149.4574,600
Feb 05, 2024149.08149.61147.63149.61149.618,300
Feb 02, 2024148.91149.92148.91149.92149.9214,800
Feb 01, 2024147.36149.93147.36149.88149.8874,200
Jan 31, 2024150.65150.65146.85147.49147.4955,400
Jan 30, 2024151.33151.33149.89149.95149.9569,600
Jan 29, 2024150.01150.01149.11149.82149.8236,300
Jan 26, 2024150.35150.35149.70150.14150.146,500
Jan 25, 2024151.58152.00150.19150.81150.816,800
Jan 24, 2024151.75152.21151.31151.36151.3610,200
Jan 23, 2024147.71149.06147.71148.92148.928,900
Jan 22, 2024151.32151.32150.24150.37150.377,600
Jan 19, 2024149.02149.97149.02149.50149.505,500
Jan 18, 2024147.82148.35147.45147.79147.797,000
Jan 17, 2024147.63147.96146.62147.96147.9610,300
Jan 16, 2024147.72148.03147.11147.42147.429,300
Jan 12, 2024147.23147.49146.57147.28147.2854,300
Jan 11, 2024144.37145.02144.28145.02145.0210,900
Jan 10, 2024141.99143.40141.99142.72142.727,600
Jan 09, 2024140.93141.76140.75141.12141.1269,000
Jan 08, 2024141.47142.25141.19141.70141.7059,500
Jan 05, 2024138.92139.99138.89139.52139.5220,600
Jan 04, 2024139.99141.08139.85139.95139.9514,300
Jan 03, 2024139.30139.83138.05139.83139.838,500
Jan 02, 2024139.49140.10138.96140.10140.1012,200
Dec 29, 2023142.69143.10140.47142.51142.515,300
Dec 28, 2023142.00142.50141.39142.39142.397,300
Dec 27, 2023142.01142.72141.73141.84141.846,200
Dec 26, 2023142.28143.08141.53142.49142.496,200
Dec 22, 2023142.72142.93141.61141.63141.638,000
Dec 21, 2023141.41142.84141.41142.30142.3017,800
Dec 20, 2023141.85142.47140.97140.97140.9711,500
Dec 19, 2023141.46143.18141.10142.29142.2910,000
Dec 18, 2023141.78142.95141.55141.55141.5513,300
Dec 15, 2023142.25142.25141.04141.12141.127,300
Dec 14, 2023142.57143.71142.10143.71143.7114,400
Dec 13, 2023144.59146.15143.93146.15146.157,300
Dec 12, 2023140.64142.92140.64142.91142.9112,700
Dec 11, 2023140.09140.15139.18139.94139.946,900
Dec 08, 2023139.16139.90138.98139.39139.398,700
Dec 07, 2023139.60140.16139.20139.80139.809,600
Dec 06, 2023140.80140.80138.33139.11139.118,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...