WTKWY

Wolters Kluwer (PK) Historical Data

WTKWY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 80.97 -0.92 -1.12% 80.89 81.10 80.53 10,141
Oct 29 2020 81.89 0.38 0.47% 80.91 81.90 80.91 10,175
Oct 28 2020 81.51 0.00 +0.00% 81.42 82.15 81.19 0
Oct 28 2020 81.51 -2.12 -2.53% 81.42 82.15 81.19 8,566
Oct 27 2020 83.63 0.34 0.41% 83.28 83.72 83.1555 11,321
Oct 26 2020 83.29 0.00 +0.00% 83.65 83.65 83.16 0
Oct 26 2020 83.29 -1.39 -1.64% 83.65 83.65 83.16 9,115
Oct 23 2020 84.68 -0.04 -0.05% 84.785 84.80 84.2425 8,016
Oct 22 2020 84.72 0.00 +0.00% 84.785 85.01 84.58 0
Oct 22 2020 84.72 -0.23 -0.27% 84.785 85.01 84.58 10,202
Oct 21 2020 84.95 -0.44 -0.52% 85.66 85.71 84.95 7,360
Oct 20 2020 85.39 0.00 +0.00% 85.28 85.90 85.28 0
Oct 20 2020 85.39 0.33 0.39% 85.28 85.90 85.28 12,533
Oct 19 2020 85.0585 -0.61 -0.72% 86.24 86.24 85.00 6,871
Oct 16 2020 85.6725 0.00 +0.00% 85.9825 86.53 85.6725 0
Oct 16 2020 85.6725 0.77 0.91% 85.9825 86.53 85.6725 12,485
Oct 15 2020 84.90 0.00 +0.00% 84.50 84.90 84.39 0
Oct 15 2020 84.90 -1.22 -1.42% 84.50 84.90 84.39 22,436
Oct 14 2020 86.12 -0.75 -0.86% 86.56 86.56 85.66 9,800
Oct 13 2020 86.87 0.00 +0.00% 86.78 86.87 86.55 0
Oct 13 2020 86.87 -0.51 -0.58% 86.78 86.87 86.55 6,137
Oct 12 2020 87.38 1.39 1.62% 87.21 87.38 86.95 5,823
Oct 09 2020 85.99 0.00 +0.00% 84.85 86.30 84.85 0
Oct 09 2020 85.99 0.90 1.06% 84.85 86.30 84.85 4,632
Oct 08 2020 85.09 0.82 0.97% 84.485 85.09 84.37 30,974
Oct 07 2020 84.27 0.01 0.01% 83.94 84.59 83.94 6,609
Oct 06 2020 84.26 -1.92 -2.22% 85.48 85.54 84.26 33,782
Oct 05 2020 86.175 0.58 0.67% 86.06 86.27 85.87 7,172
Oct 02 2020 85.60 0.00 +0.00% 85.25 85.92 85.02 0
Oct 02 2020 85.60 -0.22 -0.26% 85.25 85.92 85.02 9,222
Oct 01 2020 85.82 0.15 0.18% 85.56 86.05 85.32 11,445
Sep 30 2020 85.67 0.00 +0.00% 86.077 86.156 85.54 0
Sep 30 2020 85.67 -0.30 -0.35% 86.077 86.156 85.54 9,325
Sep 29 2020 85.97 0.42 0.49% 86.10 86.39 85.57 5,768
Sep 28 2020 85.55 0.00 +0.00% 85.90 85.975 85.39 0
Sep 28 2020 85.55 -0.23 -0.27% 85.90 85.975 85.39 10,866
Sep 25 2020 85.78 1.32 1.56% 84.475 85.835 84.475 25,076
Sep 24 2020 84.46 0.00 +0.00% 84.24 85.28 84.175 0
Sep 24 2020 84.46 -0.09 -0.11% 84.24 85.28 84.175 8,243
Sep 23 2020 84.55 -0.06 -0.07% 85.3901 85.7704 84.65 7,677
Sep 22 2020 84.61 0.00 +0.00% 84.62 84.66 84.08 0
Sep 22 2020 84.61 -1.10 -1.28% 84.62 84.66 84.08 9,595
Sep 21 2020 85.71 -0.52 -0.6% 84.8825 85.67 84.29 8,097
Sep 18 2020 86.2275 0.00 +0.00% 86.635 86.67 85.9875 0
Sep 18 2020 86.2275 -0.52 -0.6% 86.635 86.67 85.9875 44,216
Sep 17 2020 86.75 0.25 0.29% 85.9575 86.75 85.89 21,043
Sep 16 2020 86.50 1.16 1.36% 86.645 87.05 86.35 119,247
Sep 15 2020 85.34 0.00 +0.00% 85.76 85.76 85.24 0
Sep 15 2020 85.34 0.73 0.86% 85.76 85.76 85.24 49,940
Sep 14 2020 84.615 -0.48 -0.56% 85.02 85.02 84.15 12,966
Sep 11 2020 85.09 0.00 +0.00% 85.037 85.3225 84.718 0
Sep 11 2020 85.09 0.75 0.89% 85.037 85.3225 84.718 9,293
Sep 10 2020 84.34 -0.59 -0.69% 85.17 85.78 84.13 95,456
Sep 09 2020 84.93 0.00 +0.00% 84.50 84.93 84.339 0
Sep 09 2020 84.93 3.44 4.22% 84.50 84.93 84.339 7,058
Sep 08 2020 81.49 -0.02 -0.02% 81.43 82.295 81.43 5,800
Sep 07 2020 81.51 0.00 +0.00% 81.08 81.59 80.00 0
Sep 04 2020 81.51 0.00 +0.00% 81.08 81.59 80.00 0
Sep 04 2020 81.51 0.57 0.7% 81.08 81.59 80.00 21,798
Sep 03 2020 80.94 -2.68 -3.2% 82.93 83.4454 80.61 161,478
Sep 02 2020 83.62 1.94 2.38% 82.432 83.62 82.1701 12,368
Sep 01 2020 81.68 0.00 +0.00% 82.11 82.355 81.6501 0
Sep 01 2020 81.68 -0.39 -0.48% 82.11 82.355 81.6501 16,857
Aug 31 2020 82.0701 -0.55 -0.67% 82.40 82.89 82.0701 9,237
Aug 28 2020 82.62 0.30 0.36% 82.67 82.70 82.272 6,847
Aug 27 2020 82.324 0.00 +0.00% 83.3985 83.3985 82.11 0
Aug 27 2020 82.324 -0.63 -0.75% 83.3985 83.3985 82.11 15,252
Aug 26 2020 82.95 0.00 +0.00% 82.42 83.34 82.36 0
Aug 26 2020 82.95 -0.88 -1.05% 82.42 83.34 82.36 8,320
Aug 25 2020 83.83 0.03 0.04% 83.86 83.86 83.01 5,281
Aug 24 2020 83.80 0.00 +0.00% 84.39 84.44 83.80 0
Aug 24 2020 83.80 0.23 0.28% 84.39 84.44 83.80 7,917
Aug 21 2020 83.5692 0.15 0.18% 83.35 83.73 83.15 8,322
Aug 20 2020 83.42 0.39 0.47% 83.284 83.54 83.28 8,415
Aug 19 2020 83.03 -0.22 -0.26% 84.09 84.21 83.03 9,029
Aug 18 2020 83.25 0.00 +0.00% 83.62 83.62 83.21 0
Aug 18 2020 83.25 0.11 0.13% 83.62 83.62 83.21 5,693
Aug 17 2020 83.14 0.00 +0.00% 83.35 83.438 83.12 0
Aug 17 2020 83.14 1.17 1.43% 83.35 83.438 83.12 7,065
Aug 14 2020 81.97 -1.15 -1.38% 82.475 82.61 81.89 8,039
Aug 13 2020 83.12 0.00 +0.00% 83.60 83.68 82.83 0
Aug 13 2020 83.12 -0.44 -0.53% 83.60 83.68 82.83 12,998
Aug 12 2020 83.56 2.37 2.92% 82.005 83.60 82.005 18,056
Aug 11 2020 81.1875 0.00 +0.00% 82.13 82.265 81.10 0
Aug 11 2020 81.1875 -0.16 -0.2% 82.13 82.265 81.10 7,127
Aug 10 2020 81.35 0.12 0.15% 81.20 81.44 81.00 6,651
Aug 07 2020 81.23 -0.62 -0.76% 80.47 81.23 80.43 7,456
Aug 06 2020 81.848 -0.94 -1.14% 81.29 82.09 81.1685 11,202
Aug 05 2020 82.79 0.00 +0.00% 83.625 83.81 82.79 0
Aug 05 2020 82.79 2.91 3.64% 83.625 83.81 82.79 16,079
Aug 04 2020 79.88 -0.69 -0.86% 79.505 80.01 79.505 7,088
Aug 03 2020 80.5745 1.94 2.47% 80.55 80.814 80.42 4,713
Your Recent History
USOTC
WTKWY
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:20201031 01:07:46