WKL

Wolters Kluwers NV Historical Data

WKL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 96.98 0.00 0.0% 96.98 96.98 96.98 0.00
Sep 21 2021 96.98 0.00 0.0% 96.98 96.98 96.98 0.00
Sep 20 2021 96.98 0.00 0.0% 96.98 96.98 96.98 0.00
Sep 17 2021 96.98 0.00 0.0% 96.98 96.98 96.98 0.00
Sep 16 2021 96.98 1.26 1.32% 96.40 97.38 96.06 437,085
Sep 15 2021 95.72 -1.20 -1.24% 96.86 96.90 95.46 551,056
Sep 14 2021 96.92 0.74 0.77% 96.04 96.92 96.04 356,455
Sep 13 2021 96.18 -0.22 -0.23% 96.66 97.26 96.18 280,919
Sep 10 2021 96.40 -0.30 -0.31% 96.94 97.16 96.18 349,953
Sep 09 2021 96.70 -0.72 -0.74% 97.62 97.62 96.32 418,821
Sep 08 2021 97.42 -0.48 -0.49% 97.50 97.58 96.34 477,819
Sep 07 2021 97.90 0.20 0.2% 97.70 97.90 97.04 313,621
Sep 06 2021 97.70 0.38 0.39% 97.56 97.70 97.24 273,481
Sep 03 2021 97.32 -0.14 -0.14% 97.42 97.58 96.46 320,379
Sep 02 2021 97.46 0.16 0.16% 97.38 98.02 97.24 375,053
Sep 01 2021 97.30 -0.12 -0.12% 97.52 97.82 96.86 463,090
Aug 31 2021 97.42 -1.04 -1.06% 98.76 98.76 97.12 623,563
Aug 30 2021 98.46 0.90 0.92% 98.00 98.64 97.52 221,843
Aug 27 2021 97.56 0.18 0.18% 97.32 97.58 96.92 248,187
Aug 26 2021 97.38 0.64 0.66% 96.74 97.38 96.50 435,661
Aug 25 2021 96.74 -0.26 -0.27% 97.06 97.62 96.42 325,700
Aug 24 2021 97.00 0.26 0.27% 97.06 97.66 96.54 484,958
Aug 23 2021 96.74 0.14 0.14% 96.94 97.00 96.32 315,244
Aug 20 2021 96.60 0.22 0.23% 96.24 96.74 95.76 469,261
Aug 19 2021 96.38 0.08 0.08% 96.14 96.56 95.16 577,671
Aug 18 2021 96.30 -0.66 -0.68% 97.10 97.10 96.30 424,192
Aug 17 2021 96.96 0.84 0.87% 95.80 96.96 95.80 615,775
Aug 16 2021 96.12 0.00 0.0% 95.60 96.26 95.58 475,599
Aug 13 2021 96.12 -0.28 -0.29% 96.36 96.68 96.06 337,637
Aug 12 2021 96.40 0.86 0.9% 95.48 96.44 95.32 361,772
Aug 11 2021 95.54 0.38 0.4% 95.20 95.78 94.92 439,773
Aug 10 2021 95.16 -0.02 -0.02% 95.14 95.56 94.96 417,328
Aug 09 2021 95.18 0.48 0.51% 94.22 95.54 94.14 519,656
Aug 06 2021 94.70 -1.18 -1.23% 96.04 96.18 94.70 641,265
Aug 05 2021 95.88 -0.48 -0.5% 96.36 97.50 95.88 697,959
Aug 04 2021 96.36 0.56 0.58% 95.54 96.72 95.02 616,352
Aug 03 2021 95.80 0.00 0.0% 95.60 96.14 95.08 546,271
Aug 02 2021 95.80 -0.28 -0.29% 96.30 96.62 94.54 544,802
Jul 30 2021 96.08 0.00 0.0% 95.38 96.38 95.20 604,164
Jul 29 2021 96.08 1.90 2.02% 94.36 96.16 93.94 643,544
Jul 28 2021 94.18 0.04 0.04% 94.18 94.26 93.54 545,614
Jul 27 2021 94.14 0.56 0.6% 93.58 94.44 93.50 511,115
Jul 26 2021 93.58 -1.16 -1.22% 94.62 94.62 93.52 386,851
Jul 23 2021 94.74 0.48 0.51% 94.40 95.24 93.76 436,480
Jul 22 2021 94.26 2.06 2.23% 92.54 94.26 92.14 450,854
Jul 21 2021 92.20 0.48 0.52% 92.04 92.68 91.88 682,867
Jul 20 2021 91.72 0.90 0.99% 91.28 92.04 90.80 543,922
Jul 19 2021 90.82 0.00 0.0% 90.16 91.24 90.00 637,551
Jul 16 2021 90.82 0.76 0.84% 90.48 90.82 89.64 473,788
Jul 15 2021 90.06 -0.06 -0.07% 90.12 90.44 89.80 600,506
Jul 14 2021 90.12 0.00 0.0% 89.76 90.34 89.12 450,699
Jul 13 2021 90.12 1.56 1.76% 88.84 90.12 88.42 430,812
Jul 12 2021 88.56 1.96 2.26% 86.60 88.72 86.56 462,184
Jul 09 2021 86.60 0.08 0.09% 86.38 87.40 86.38 439,697
Jul 08 2021 86.52 -0.94 -1.07% 86.86 87.40 86.04 635,042
Jul 07 2021 87.46 1.40 1.63% 85.88 87.48 85.88 593,312
Jul 06 2021 86.06 0.82 0.96% 84.96 86.06 84.84 407,679
Jul 05 2021 85.24 -0.42 -0.49% 85.50 85.82 85.24 180,433
Jul 02 2021 85.66 0.60 0.71% 85.12 85.66 85.12 341,229
Jul 01 2021 85.06 0.34 0.4% 84.90 85.54 84.10 408,141
Jun 30 2021 84.72 0.48 0.57% 84.42 85.10 84.06 640,614
Jun 29 2021 84.24 -0.76 -0.89% 85.24 85.30 84.24 481,941
Jun 28 2021 85.00 0.40 0.47% 84.60 85.28 84.58 319,329
Jun 25 2021 84.60 -0.34 -0.4% 85.04 85.04 84.50 350,008
Your Recent History
EU
WKL
Wolters Kl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210923 01:49:24