Wolters Kluwer N.V. (WKL.AS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 62 out of 100 (momentum 72 · quality 83 · valuation 72), as of 2026-10-31.
Signal: Trending — Above its 20-, 50- and 200-day — still in an uptrend. (as of 2026-10-29)
Trend: Wolters Kluwer N.V. trades 16.2% above its 50-day and 25.6% above its 200-day moving average. (as of 2026-10-29)
Index seat: Euro-AI 50

Wolters Kluwer sells information and software to professionals rather than to consumers, organised into health, tax and accounting, compliance, legal and regulatory, and corporate performance units. Its tools support clinicians, tax and audit firms, banks, corporate legal teams and sustainability officers, layering cloud software and, increasingly, generative and agentic features onto that content.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WKL.AS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	85.76	87.90	85.40	87.00	+2.72%	1,254,084
2026-10-29	83.80	85.32	83.26	84.70	+1.07%	777,412
2026-10-28	85.48	86.00	83.50	83.80	-2.63%	1,001,120
2026-10-27	87.00	87.76	85.58	86.06	-0.60%	872,266
2026-10-26	88.12	88.96	86.58	86.58	-1.81%	799,589
2026-10-23	86.72	88.38	85.82	88.18	+1.59%	1,230,729
2026-10-22	85.54	86.86	84.78	86.80	+2.00%	1,049,274
2026-10-21	83.48	85.10	83.10	85.10	+1.65%	861,555
2026-10-20	84.76	85.12	83.22	83.72	-0.45%	1,245,134
2026-10-19	83.16	84.54	83.06	84.10	+3.16%	1,045,679
2026-10-16	81.00	82.78	80.66	81.52	+0.12%	1,031,184
2026-10-15	79.22	81.56	78.90	81.42	+4.30%	1,630,305
2026-10-14	78.70	79.26	77.76	78.06	-0.99%	1,104,573
2026-10-13	77.60	78.84	76.94	78.84	+2.18%	1,395,266
2026-10-12	75.26	77.54	74.92	77.16	+2.88%	904,550
2026-10-09	72.64	75.14	72.48	75.00	+4.49%	1,161,674
2026-10-08	71.58	73.90	71.14	71.78	+1.24%	1,397,334
2026-10-07	69.32	71.52	68.84	70.90	+2.22%	1,242,662
2026-10-06	68.62	70.18	68.54	69.36	+1.52%	967,890
2026-10-05	68.36	69.10	67.94	68.32	+0.74%	714,046
2026-10-02	69.18	69.70	67.54	67.82	-1.19%	1,026,691
2026-10-01	67.50	69.60	65.84	68.64	+1.36%	1,767,067
2026-09-30	68.40	68.62	67.04	67.72	-0.41%	1,166,135
2026-09-29	67.20	68.40	67.06	68.00	+0.77%	852,931
2026-09-28	68.86	69.40	66.62	67.48	-1.72%	946,707
2026-09-25	68.46	68.84	67.72	68.66	-0.23%	963,776
2026-09-24	67.12	69.64	66.94	68.82	+1.96%	1,156,535
2026-09-23	66.54	67.52	66.52	67.50	+1.02%	982,141
2026-09-22	67.14	68.48	66.66	66.82	-0.71%	1,039,020
2026-09-21	68.16	68.56	67.14	67.30	-1.26%	1,108,095
2026-09-18	69.60	70.28	68.16	68.16	-2.74%	9,288,202
2026-09-17	69.40	70.24	69.00	70.08	+1.80%	1,298,739
2026-09-16	68.46	68.84	67.62	68.84	+0.23%	1,003,558
2026-09-15	70.52	70.90	67.62	68.68	-2.88%	1,307,416
2026-09-14	67.66	71.12	67.66	70.72	+6.76%	1,876,465
2026-09-11	66.00	66.62	64.86	66.24	+0.06%	771,414
2026-09-10	68.44	68.76	66.20	66.20	-0.90%	1,031,952
2026-09-09	66.80	67.50	66.26	66.80	-0.68%	1,060,869
2026-09-08	68.42	68.76	66.80	67.26	-0.94%	892,551
2026-09-07	68.50	68.52	67.14	67.90	-1.39%	1,014,084
2026-09-04	71.26	71.30	68.70	68.86	-2.44%	1,169,184
2026-09-03	68.02	72.04	68.02	70.58	+3.79%	1,315,841
2026-09-02	69.36	69.36	66.76	68.00	-2.55%	1,489,394
2026-09-01	69.96	70.68	68.92	69.78	-1.50%	1,097,278
2026-08-31	70.18	71.36	70.06	70.84	+0.88%	1,124,767
2026-08-28	70.34	70.58	69.30	70.22	+0.14%	876,286
2026-08-27	68.88	70.34	68.28	70.12	+1.56%	925,049
2026-08-26	68.76	69.42	67.98	69.04	-0.66%	1,111,431
2026-08-25	71.40	71.90	67.24	69.50	-3.07%	1,653,646
2026-08-24	71.30	71.80	70.56	71.70	+0.67%	825,952
2026-08-21	70.30	71.88	69.46	71.22	+0.62%	1,095,828
2026-08-20	70.54	71.12	69.80	70.78	+0.23%	790,706
2026-08-19	69.54	70.90	68.60	70.62	+0.91%	1,290,401
2026-08-18	68.88	70.86	68.24	69.98	+2.13%	1,156,408
2026-08-17	69.26	70.32	68.34	68.52	-1.81%	762,458
2026-08-14	69.68	72.56	69.32	69.78	+2.14%	1,684,924
2026-08-13	69.80	70.00	68.12	68.32	-1.21%	801,087
2026-08-12	70.12	70.36	69.12	69.16	-2.45%	1,003,362
2026-08-11	70.80	72.00	70.36	70.90	+0.68%	1,071,867
2026-08-10	70.14	70.54	69.04	70.42	+0.49%	754,990
2026-08-07	70.02	71.16	67.86	70.08	+0.66%	1,151,147
2026-08-06	70.88	70.88	68.16	69.62	-0.88%	1,234,776
2026-08-05	69.00	73.86	67.42	70.24	-1.90%	1,719,520
2026-08-04	69.68	71.66	69.44	71.60	+2.84%	1,147,832
2026-08-03	67.76	71.26	67.64	69.62	+2.56%	938,043
2026-07-31	68.16	68.70	67.08	67.88	-1.31%	1,129,904
2026-07-30	72.86	73.64	68.30	68.78	-7.18%	1,482,628
2026-07-29	72.80	74.12	71.14	74.10	+3.12%	1,905,204
2026-07-28	68.08	72.56	68.06	71.86	+6.68%	1,666,288
2026-07-27	63.34	67.50	63.00	67.36	+7.85%	1,849,553
2026-07-24	60.42	62.48	60.38	62.46	+4.52%	1,177,535
2026-07-23	59.82	60.86	59.16	59.76	-0.37%	1,013,540
2026-07-22	60.20	61.26	59.24	59.98	-0.03%	845,715
2026-07-21	61.38	61.38	59.76	60.00	-2.31%	773,878
2026-07-20	61.98	62.46	60.28	61.42	-0.58%	824,534
2026-07-17	63.04	63.50	61.28	61.78	-1.47%	847,677
2026-07-16	63.08	63.08	61.70	62.70	-0.76%	687,172
2026-07-15	61.20	63.62	60.82	63.18	+3.13%	1,040,577
2026-07-14	62.00	62.60	59.78	61.26	-1.89%	934,501
2026-07-13	61.20	62.44	60.22	62.44	+3.21%	1,011,208
2026-07-10	60.46	61.56	59.74	60.50	+0.97%	894,792
2026-07-09	61.96	63.30	59.88	59.92	+1.52%	1,549,834
2026-07-08	60.20	60.22	58.50	59.02	-1.93%	1,070,828
2026-07-07	59.14	60.32	58.90	60.18	+3.97%	1,190,177
2026-07-06	58.18	59.50	57.60	57.88	+0.45%	733,100
2026-07-03	57.80	58.00	57.18	57.62	+0.07%	591,658
2026-07-02	57.00	57.70	55.90	57.58	+0.66%	1,173,327
2026-07-01	56.32	57.24	54.68	57.20	+1.35%	1,324,035
2026-06-30	56.70	57.16	55.90	56.44	-0.74%	959,412
2026-06-29	57.40	57.46	56.54	56.86	-0.25%	1,064,301
2026-06-26	56.38	57.22	55.26	57.00	+2.11%	1,361,372
2026-06-25	55.76	56.74	54.64	55.82	-0.78%	1,382,787
2026-06-24	56.60	57.08	55.86	56.26	-0.85%	1,524,647
2026-06-23	56.82	57.60	55.92	56.74	+0.35%	1,308,786
2026-06-22	58.34	58.90	56.54	56.54	-3.94%	1,023,243
2026-06-19	58.38	59.44	58.14	58.86	+1.13%	2,026,065
2026-06-18	59.00	59.24	57.46	58.20	-2.68%	1,406,136
2026-06-17	60.18	60.50	58.98	59.80	-0.23%	1,009,952
2026-06-16	60.38	60.98	59.76	59.94	-0.50%	1,019,473
2026-06-15	61.18	62.74	60.24	60.24	-1.41%	1,141,670
2026-06-12	60.90	61.54	59.74	61.10	+0.69%	1,236,870
2026-06-11	63.08	63.08	59.68	60.68	-3.80%	1,584,428
2026-06-10	64.64	64.74	61.62	63.08	-1.90%	1,040,805
2026-06-09	63.00	64.33	62.38	64.30	+1.04%	923,310
2026-06-08	63.66	63.70	62.00	63.64	+0.25%	835,099
2026-06-05	64.12	65.94	63.46	63.48	-1.21%	1,082,467
2026-06-04	60.26	64.44	60.12	64.26	+6.64%	1,256,054
2026-06-03	62.24	62.40	60.00	60.26	-2.27%	995,807
2026-06-02	64.40	65.04	60.84	61.66	-3.72%	1,290,856
2026-06-01	61.10	65.38	61.06	64.04	+4.95%	1,567,135
2026-05-29	60.94	61.20	59.46	61.02	+0.69%	3,033,540
2026-05-28	60.80	61.74	59.64	60.60	-0.85%	862,032
2026-05-27	60.62	61.42	59.86	61.12	+1.23%	1,169,133
2026-05-26	61.34	62.04	60.34	60.38	-2.20%	864,717
2026-05-25	61.48	61.84	61.30	61.74	-1.22%	494,234
2026-05-22	63.48	63.94	62.06	62.50	-0.83%	1,060,105
2026-05-21	63.66	63.94	62.58	63.02	-0.88%	862,882
2026-05-20	64.32	64.42	61.62	63.58	-3.78%	1,323,654
2026-05-19	64.36	66.76	64.36	66.08	+3.57%	1,135,993
2026-05-18	61.20	64.08	61.16	63.80	+4.21%	1,186,000
2026-05-15	58.94	61.22	58.86	61.22	+4.90%	1,938,997
2026-05-14	57.06	58.68	56.56	58.36	+2.21%	904,857
2026-05-13	60.20	60.84	55.90	57.10	-6.33%	1,914,917
2026-05-12	61.10	61.18	59.86	60.96	-1.23%	1,109,133
2026-05-11	61.50	62.28	61.12	61.72	-2.68%	745,857
2026-05-06	68.78	69.00	59.04	63.42	-7.33%	3,176,122
2026-05-05	68.80	70.10	66.72	68.44	-0.70%	864,665
2026-05-04	66.94	69.36	66.56	68.92	+3.76%	892,205
2026-04-30	65.94	66.62	65.42	66.42	+0.58%	907,022
2026-04-29	66.12	66.42	65.24	66.04	-0.60%	629,519
2026-04-28	65.84	66.54	65.64	66.44	-0.12%	696,614
2026-04-27	65.98	66.80	65.54	66.52	+0.15%	622,361
2026-04-24	65.70	66.78	65.40	66.42	+0.97%	988,086
2026-04-23	67.22	67.72	65.78	65.78	-3.91%	1,129,425
2026-04-22	68.86	69.38	67.86	68.46	-1.81%	1,155,177
2026-04-21	69.64	70.48	69.08	69.72	+0.58%	1,637,142
2026-04-20	70.84	71.32	69.32	69.32	-2.83%	1,285,470
2026-04-17	70.30	72.90	69.94	71.34	+2.35%	1,671,987
2026-04-16	67.32	70.32	67.16	69.70	+3.91%	1,439,986
2026-04-15	65.12	67.12	65.00	67.08	+3.20%	920,544
2026-04-14	63.50	65.48	63.22	65.00	+2.30%	887,958
2026-04-13	62.22	63.54	61.80	63.54	+1.37%	747,984
2026-04-10	63.02	64.20	62.14	62.68	-1.38%	1,050,581
2026-04-09	64.48	64.72	62.44	63.56	-1.61%	1,216,609
2026-04-08	66.80	67.54	64.46	64.60	-0.19%	1,246,791
2026-04-07	66.44	66.68	64.20	64.72	-0.92%	794,378
2026-04-02	63.80	65.92	63.80	65.32	+0.37%	861,456
2026-04-01	64.64	65.08	63.14	65.08	+0.71%	1,205,419
2026-03-31	64.42	65.78	64.12	64.62	+1.25%	1,551,667
2026-03-30	62.28	63.84	61.78	63.82	+2.41%	749,888
2026-03-27	64.42	64.70	62.32	62.32	-2.56%	947,115
2026-03-26	62.30	64.30	61.92	63.96	+1.94%	1,110,580
2026-03-25	63.28	63.46	61.84	62.74	+0.29%	917,136
2026-03-24	64.22	64.88	62.24	62.56	-1.97%	933,663
2026-03-23	64.46	66.98	63.20	63.82	-2.48%	1,139,675
2026-03-20	65.58	65.98	63.78	65.44	+0.58%	2,152,092
2026-03-19	65.22	66.76	64.86	65.06	-0.37%	1,205,998
2026-03-18	65.42	65.90	64.88	65.30	-1.48%	1,060,314
2026-03-17	66.32	66.84	64.92	66.28	-0.45%	818,174
2026-03-16	67.76	67.80	65.98	66.58	-1.01%	556,655
2026-03-13	66.86	67.42	66.20	67.26	+0.18%	686,021
2026-03-12	67.00	68.50	66.28	67.14	-0.12%	807,652
2026-03-11	67.50	69.60	67.02	67.22	+0.09%	1,142,531
2026-03-10	68.80	69.16	66.34	67.16	-2.16%	1,355,645
2026-03-09	68.78	69.16	67.64	68.64	+0.18%	841,503
2026-03-06	69.02	69.36	67.82	68.52	+0.15%	1,143,729
2026-03-05	67.58	69.12	67.04	68.42	+1.03%	1,222,828
2026-03-04	69.98	70.98	67.68	67.72	-0.50%	1,134,148
2026-03-03	68.70	69.30	66.88	68.06	-0.15%	1,546,584
2026-03-02	68.46	69.92	67.66	68.16	+0.09%	1,527,174
2026-02-27	65.88	68.48	65.04	68.10	+3.03%	2,686,150
2026-02-26	64.52	66.78	62.12	66.10	+3.70%	2,121,906
2026-02-25	62.14	64.00	60.42	63.74	+2.48%	1,828,273
2026-02-24	59.78	63.10	59.00	62.20	+4.22%	1,796,462
2026-02-23	62.26	62.30	59.68	59.68	-4.30%	1,126,893
2026-02-20	62.02	63.08	61.32	62.36	+0.06%	1,342,874
2026-02-19	61.54	63.66	61.54	62.32	+0.94%	1,365,914
2026-02-18	61.58	62.46	60.30	61.74	-0.64%	1,361,304
2026-02-17	61.96	63.58	61.70	62.14	+0.49%	1,085,256
2026-02-16	65.00	65.50	61.54	61.84	-3.65%	1,051,573
2026-02-13	61.18	64.90	60.58	64.18	+6.12%	1,832,456
2026-02-12	63.20	64.06	60.48	60.48	-2.98%	2,085,245
2026-02-11	65.30	65.62	62.24	62.34	-5.14%	2,060,233
2026-02-10	66.86	67.44	65.14	65.72	-1.65%	1,568,690
2026-02-09	67.60	68.94	66.58	66.82	-1.30%	974,561
2026-02-06	68.76	69.04	66.34	67.70	-3.23%	1,738,872
2026-02-05	68.84	71.88	67.82	69.96	+2.04%	1,906,390
2026-02-04	68.56	70.64	67.94	68.56	-2.11%	3,318,437
2026-02-03	79.16	79.44	69.24	70.04	-12.67%	3,507,232
2026-02-02	79.74	81.62	79.46	80.20	+1.67%	778,287
2026-01-30	78.72	79.74	78.72	78.88	-0.43%	994,838
2026-01-29	81.12	81.70	78.92	79.22	-2.58%	852,746
2026-01-28	80.64	82.14	80.16	81.32	+0.94%	815,145
2026-01-27	83.80	84.24	79.90	80.56	-3.54%	1,008,454
2026-01-26	84.60	84.90	81.84	83.52	-1.02%	600,549
2026-01-23	83.06	84.38	82.52	84.38	+1.30%	779,985
2026-01-22	84.88	84.88	83.10	83.30	-0.93%	1,011,644
2026-01-21	84.06	84.72	82.70	84.08	-0.59%	605,079
2026-01-20	84.88	85.66	83.98	84.58	-0.35%	550,768
2026-01-19	87.00	87.14	84.76	84.88	-3.15%	614,821
2026-01-16	87.92	87.92	86.16	87.64	-0.41%	989,481
2026-01-15	87.08	88.28	86.86	88.00	+0.23%	802,753
2026-01-14	88.70	89.02	87.30	87.80	-0.75%	900,394
2026-01-13	89.98	91.22	88.46	88.46	-1.93%	777,005
2026-01-12	91.70	93.12	89.90	90.20	-1.16%	748,875
2026-01-09	90.42	91.94	90.32	91.26	+1.22%	629,455
2026-01-08	90.44	90.75	87.66	90.16	-0.31%	702,667
2026-01-07	91.20	91.88	89.58	90.44	-0.31%	704,448
2026-01-06	92.00	92.00	88.80	90.72	-1.48%	793,764
2026-01-05	88.70	92.48	88.60	92.08	+4.68%	1,001,810
2026-01-02	88.68	89.04	86.64	87.96	-0.43%	661,020
2025-12-31	89.10	89.22	87.96	88.34	-0.94%	166,502
2025-12-30	88.98	89.44	88.28	89.18	+0.31%	388,986
2025-12-29	88.58	89.96	88.10	88.90	+0.73%	431,091
2025-12-24	88.24	88.62	87.66	88.26	+0.02%	98,981
2025-12-23	89.90	90.08	88.24	88.24	-2.04%	347,389
2025-12-22	89.40	90.58	88.76	90.08	+0.63%	404,659
2025-12-19	90.10	90.80	89.52	89.52	-1.34%	1,392,261
2025-12-18	91.14	91.18	89.58	90.74	+0.20%	565,316
2025-12-17	90.94	90.94	88.92	90.56	+0.07%	676,539
2025-12-16	92.02	92.34	90.30	90.50	-1.50%	683,836
2025-12-15	89.38	92.14	89.16	91.88	+3.40%	752,627
2025-12-12	88.98	89.48	88.48	88.86	+0.25%	725,117
2025-12-11	88.20	88.82	87.40	88.64	+0.64%	502,963
2025-12-10	88.44	89.58	87.92	88.08	-0.70%	556,008
2025-12-09	88.46	90.16	88.04	88.70	+1.58%	831,499
2025-12-08	90.00	90.08	86.94	87.32	-3.28%	616,305
2025-12-05	90.06	91.42	89.86	90.28	+0.38%	675,699
2025-12-04	90.48	90.92	89.36	89.94	-0.55%	681,100
2025-12-03	89.28	90.72	88.98	90.44	+1.44%	485,371
2025-12-02	90.80	90.90	88.46	89.16	-1.63%	419,610
2025-12-01	90.82	91.86	89.96	90.64	-1.05%	580,664
2025-11-28	91.02	92.02	90.64	91.60	+0.64%	395,771
2025-11-27	90.88	92.00	90.88	91.02	-0.74%	422,301
2025-11-26	91.70	92.06	90.52	91.70	+0.35%	717,014
2025-11-25	91.18	91.48	90.28	91.38	-0.17%	674,042
2025-11-24	92.80	93.04	91.16	91.54	-1.32%	1,430,144
2025-11-21	92.70	93.86	91.46	92.76	+1.76%	1,119,915
2025-11-20	92.00	92.00	90.72	91.16	-0.22%	632,422
2025-11-19	90.36	92.76	90.12	91.36	+0.99%	820,559
2025-11-18	90.78	91.30	90.20	90.46	-1.52%	816,988
2025-11-17	94.96	95.00	91.62	91.86	-2.73%	647,869
2025-11-14	93.10	94.44	92.42	94.44	+0.62%	892,616
2025-11-13	94.26	94.72	92.62	93.86	+0.32%	836,471
2025-11-12	95.70	95.84	93.56	93.56	-2.36%	1,156,715
2025-11-11	94.80	95.96	93.36	95.82	+2.33%	952,689
2025-11-10	97.50	97.86	92.82	93.64	-3.00%	1,390,638
2025-11-07	101.25	102.15	95.64	96.54	-3.84%	1,387,992
2025-11-06	108.15	108.50	100.15	100.40	-7.76%	994,337
2025-11-05	109.20	111.25	108.05	108.85	+1.73%	959,453

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+4.62%). Worst month: Aug (-4.47%). Based on 5 years of daily data (2022–2026).

Jan+1.94%
Feb-4.19%
Mar-1.13%
Apr+3.09%
May-3.56%
Jun-2.49%
Jul+4.62%
Aug-4.47%
Sep+1.48%
Oct+2.03%
Nov-0.67%
Dec-2.14%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Wolters Kluwer N.V.'s (WKL.AS) latest close?

87.00 on 2026-10-30, from the Closelook data lake's daily price record.

What is WKL.AS's 52-week high and low?

111.25 high and 54.64 low over the trailing 52 weeks, as of 2026-10-30.

What is Wolters Kluwer N.V.'s strongest and weakest month historically?

Historically, WKL.AS's strongest calendar month has been Jul (average +4.62%) and its weakest Aug (average -4.47%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1041 daily bars in the Closelook data lake.

What is Wolters Kluwer N.V.'s Closelooknet score?

62 out of 100 (momentum 72 · quality 83 · valuation 72), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on WKL.AS?

Trending: Above its 20-, 50- and 200-day — still in an uptrend. As of 2026-10-29. A research diary reading, not advice.

Is WKL.AS above its 50-day and 200-day moving averages?

Wolters Kluwer N.V. trades 16.2% above its 50-day and 25.6% above its 200-day moving average (6.6% above its 20-day). As of 2026-10-29.