Wolters Kluwers Nv (WOSB.DE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 61 out of 100 (momentum 80 · quality 85 · valuation 56), as of 2026-11-03.
Signal: Bullish stack, 200-day still turning — Trades +18.6% vs the 50-day and +32.4% vs the 200-day average, 17.8% below the 52-week high and +62% off the 52-week low; a golden cross printed 31 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Wolters Kluwers Nv trades 18.6% above its 50-day and 32.4% above its 200-day moving average. (as of 2026-11-02)

Wolters Kluwer supplies information and software to professionals across health, tax and accounting, financial and corporate compliance, legal and regulatory, and corporate performance and ESG work. Customers range from hospitals and law firms to tax practices, corporations and government bodies.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WOSB.DE 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
2026-11-02	86.64	87.42	85.60	87.28	+0.46%	2,557
2026-10-30	86.14	87.54	86.14	86.88	+2.67%	2,404
2026-10-29	84.06	85.00	84.06	84.62	+1.20%	834
2026-10-28	84.98	85.76	83.62	83.62	-2.70%	8,314
2026-10-27	87.38	87.58	85.82	85.94	-1.56%	8,022
2026-10-26	87.74	88.62	87.30	87.30	-0.68%	2,600
2026-10-23	86.40	88.06	85.82	87.90	+1.85%	3,122
2026-10-22	85.58	86.78	84.78	86.30	+2.03%	2,818
2026-10-21	83.40	85.02	83.38	84.58	+0.02%	2,041
2026-10-20	84.32	85.00	83.54	84.56	+0.57%	1,364
2026-10-19	83.36	84.30	83.26	84.08	+2.71%	6,765
2026-10-16	80.88	82.48	80.76	81.86	+0.76%	2,375
2026-10-15	79.56	81.36	79.40	81.24	+4.05%	5,059
2026-10-14	78.78	78.84	77.98	78.08	-0.96%	3,259
2026-10-13	77.98	78.84	77.06	78.84	+2.18%	4,477
2026-10-12	75.40	77.40	75.00	77.16	+2.99%	6,677
2026-10-09	73.62	75.00	73.62	74.92	+2.94%	9,192
2026-10-08	72.44	73.78	71.20	72.78	+2.74%	7,197
2026-10-07	69.24	71.44	69.08	70.84	+2.13%	5,107
2026-10-06	68.80	69.90	68.70	69.36	+1.11%	4,702
2026-10-05	68.40	68.78	68.00	68.60	+1.33%	5,353
2026-10-02	69.44	69.44	67.64	67.70	-0.97%	4,123
2026-10-01	66.24	69.36	66.08	68.36	+0.80%	6,581
2026-09-30	67.82	68.56	67.20	67.82	-1.25%	8,445
2026-09-29	67.18	68.68	67.04	68.68	+1.99%	2,536
2026-09-28	68.66	69.36	66.74	67.34	-1.72%	6,374
2026-09-25	68.52	68.80	67.80	68.52	-0.26%	3,355
2026-09-24	67.08	69.60	67.02	68.70	+1.57%	7,148
2026-09-23	66.80	67.64	66.70	67.64	+1.02%	3,092
2026-09-22	67.66	68.30	66.82	66.96	-0.71%	4,523
2026-09-21	68.18	68.24	67.32	67.44	-1.11%	1,838
2026-09-18	70.10	70.10	68.20	68.20	-2.57%	5,712
2026-09-17	69.40	70.08	69.04	70.00	+2.73%	5,165
2026-09-16	68.18	68.40	67.92	68.14	-0.64%	3,321
2026-09-15	70.52	70.78	67.76	68.58	-3.14%	6,680
2026-09-14	69.66	71.06	69.06	70.80	+7.05%	10,129
2026-09-11	65.46	66.58	64.88	66.14	-0.48%	3,314
2026-09-10	68.20	68.46	66.32	66.46	-0.69%	4,295
2026-09-09	67.30	67.30	66.86	66.92	-0.27%	1,362
2026-09-08	68.52	68.52	66.84	67.10	-1.00%	2,465
2026-09-07	68.00	68.20	67.78	67.78	-1.51%	2,456
2026-09-04	69.40	69.66	68.82	68.82	-2.66%	5,160
2026-09-03	68.68	71.78	68.68	70.70	+3.94%	1,750
2026-09-02	68.98	68.98	67.10	68.02	-2.61%	4,572
2026-09-01	69.40	70.06	69.40	69.84	-2.13%	1,124
2026-08-31	70.16	71.60	70.16	71.36	-0.06%	710
2026-08-28	69.84	71.40	69.32	71.40	+1.74%	2,036
2026-08-27	69.02	70.34	69.02	70.18	+3.11%	1,612
2026-08-26	68.64	68.90	68.06	68.06	-1.53%	1,411
2026-08-25	67.54	69.44	67.44	69.12	-3.97%	2,735
2026-08-24	71.14	71.98	70.76	71.98	+1.44%	787
2026-08-21	69.94	71.76	69.94	70.96	+0.40%	3,556
2026-08-20	70.30	70.90	70.30	70.68	+0.08%	914
2026-08-19	69.18	70.80	68.80	70.62	+0.97%	1,173
2026-08-18	68.72	70.80	68.40	69.94	+2.01%	7,033
2026-08-17	69.10	69.76	68.56	68.56	-1.83%	1,932
2026-08-14	70.60	72.46	69.56	69.84	+1.57%	2,825
2026-08-13	68.74	69.16	68.06	68.76	-1.04%	2,894
2026-08-12	70.14	70.34	69.20	69.48	-2.09%	3,009
2026-08-11	70.94	71.96	70.94	70.96	+0.68%	1,974
2026-08-10	69.54	70.48	69.42	70.48	+0.95%	1,884
2026-08-07	70.36	71.06	67.88	69.82	+0.46%	4,759
2026-08-06	70.62	70.62	68.50	69.50	-1.11%	5,705
2026-08-05	68.00	73.74	68.00	70.28	-1.82%	6,370
2026-08-04	70.08	71.58	70.06	71.58	+3.17%	4,231
2026-08-03	68.16	70.96	68.16	69.38	+2.36%	4,212
2026-07-31	67.36	68.56	67.30	67.78	-1.48%	3,607
2026-07-30	73.10	73.18	68.50	68.80	-6.85%	6,191
2026-07-29	72.64	74.02	71.42	73.86	+2.38%	4,995
2026-07-28	68.50	72.42	68.48	72.14	+7.16%	7,289
2026-07-27	63.76	67.40	63.76	67.32	+7.95%	6,469
2026-07-24	61.20	62.36	60.90	62.36	+3.48%	565
2026-07-23	60.34	60.44	59.30	60.26	+0.57%	1,042
2026-07-22	59.76	60.90	59.76	59.92	+0.00%	963
2026-07-21	61.32	61.32	59.86	59.92	-2.25%	2,366
2026-07-20	61.68	61.68	60.48	61.30	-0.55%	1,118
2026-07-17	62.66	62.78	61.38	61.64	-1.41%	2,131
2026-07-16	62.10	62.80	61.78	62.52	-0.89%	2,127
2026-07-15	61.20	63.08	61.08	63.08	+3.44%	1,505
2026-07-14	62.02	62.02	59.86	60.98	-2.06%	2,140
2026-07-13	60.90	62.26	60.74	62.26	+2.64%	1,989
2026-07-10	60.00	61.24	60.00	60.66	+1.23%	2,067
2026-07-09	62.06	62.06	59.92	59.92	+1.73%	3,517
2026-07-08	60.08	60.08	58.60	58.90	-1.90%	1,935
2026-07-07	59.54	60.04	59.48	60.04	+3.88%	1,438
2026-07-06	58.78	58.78	57.74	57.80	+0.42%	548
2026-07-03	57.42	57.96	57.42	57.56	-0.07%	1,270
2026-07-02	56.86	57.60	56.08	57.60	+0.59%	2,642
2026-07-01	56.68	57.26	54.74	57.26	+1.63%	4,779
2026-06-30	56.52	56.74	56.14	56.34	-0.88%	1,325
2026-06-29	57.04	57.36	56.84	56.84	-0.46%	1,948
2026-06-26	55.90	57.14	55.54	57.10	+2.29%	973
2026-06-25	55.08	56.50	54.90	55.82	-0.68%	3,043
2026-06-24	56.52	57.08	55.94	56.20	-2.53%	4,434
2026-06-23	56.20	57.66	56.08	57.66	+1.84%	2,303
2026-06-22	58.38	58.46	56.62	56.62	-3.31%	1,827
2026-06-19	58.12	59.28	58.12	58.56	+0.76%	3,728
2026-06-18	58.76	58.98	57.76	58.12	-2.78%	4,830
2026-06-17	60.28	60.28	59.04	59.78	-0.60%	4,305
2026-06-16	60.26	60.26	59.98	60.14	-0.99%	1,311
2026-06-15	61.60	61.60	60.74	60.74	-0.49%	2,935
2026-06-12	61.20	61.20	59.90	61.04	+0.66%	2,113
2026-06-11	61.72	61.88	59.88	60.64	-4.05%	3,955
2026-06-10	63.78	63.78	62.04	63.20	-0.66%	2,982
2026-06-09	63.14	63.62	62.96	63.62	+0.32%	507
2026-06-08	63.46	64.22	62.82	63.42	+0.00%	2,084
2026-06-05	64.46	65.60	63.42	63.42	-1.34%	1,236
2026-06-04	61.76	64.28	61.76	64.28	+6.28%	2,235
2026-06-03	61.54	61.54	60.02	60.48	-1.75%	1,398
2026-06-02	63.66	64.86	60.88	61.56	-4.20%	3,201
2026-06-01	61.44	64.42	61.20	64.26	+5.10%	3,947
2026-05-29	60.68	61.14	59.70	61.14	+0.86%	9,740
2026-05-28	60.70	61.40	59.48	60.62	-0.59%	4,947
2026-05-27	60.62	61.04	60.00	60.98	+0.99%	5,962
2026-05-26	61.94	61.94	60.38	60.38	-2.23%	6,259
2026-05-25	61.56	61.76	61.54	61.76	-0.99%	5,089
2026-05-22	62.90	63.20	62.22	62.38	+0.39%	951
2026-05-21	63.26	63.26	62.14	62.14	-1.89%	1,464
2026-05-20	64.22	64.22	62.32	63.34	-3.88%	3,193
2026-05-19	64.86	66.66	64.86	65.90	+2.74%	1,539
2026-05-18	62.16	64.14	62.00	64.14	+4.80%	3,426
2026-05-15	59.36	61.20	59.30	61.20	+4.69%	2,247
2026-05-14	56.92	58.48	56.92	58.46	+2.13%	2,157
2026-05-13	60.06	60.66	56.08	57.24	-5.95%	11,606
2026-05-12	60.98	60.98	59.94	60.86	-1.39%	12,037
2026-05-11	61.82	62.16	61.46	61.72	+0.19%	4,517
2026-05-08	61.46	61.70	60.80	61.60	-0.52%	1,879
2026-05-07	63.34	63.34	61.04	61.92	-2.95%	10,777
2026-05-06	64.12	65.96	59.12	63.80	-6.64%	18,133
2026-05-05	69.30	69.90	67.02	68.34	-0.67%	2,824
2026-05-04	66.98	69.14	66.68	68.80	+3.24%	2,308
2026-04-30	66.00	66.64	65.84	66.64	+0.76%	713
2026-04-29	66.10	66.14	65.94	66.14	-0.30%	955
2026-04-28	65.96	66.48	65.96	66.34	-0.51%	948
2026-04-27	65.66	66.70	65.66	66.68	+0.36%	1,225
2026-04-24	66.02	66.66	65.48	66.44	+0.24%	1,964
2026-04-23	67.68	67.68	65.78	66.28	-3.80%	3,872
2026-04-22	68.30	69.20	68.30	68.90	-1.52%	2,048
2026-04-21	69.50	70.40	69.44	69.96	+0.66%	1,098
2026-04-20	71.20	71.20	69.50	69.50	-2.82%	4,007
2026-04-17	71.22	72.64	71.22	71.52	+2.05%	5,848
2026-04-16	67.34	70.12	67.34	70.08	+4.57%	3,313
2026-04-15	65.48	67.02	65.04	67.02	+2.95%	1,655
2026-04-14	63.50	65.32	63.50	65.10	+2.65%	1,914
2026-04-13	62.12	63.46	62.12	63.42	+1.44%	987
2026-04-10	63.92	64.08	62.38	62.52	-0.92%	1,633
2026-04-09	64.38	64.38	62.96	63.10	-2.17%	2,592
2026-04-08	65.90	65.90	64.50	64.50	+0.06%	1,711
2026-04-07	65.66	66.10	64.46	64.46	-1.59%	1,569
2026-04-02	64.40	65.88	64.40	65.50	+0.80%	1,893
2026-04-01	64.22	65.04	63.74	64.98	+0.96%	6,690
2026-03-31	64.78	65.82	64.36	64.36	+1.29%	4,081
2026-03-30	61.98	63.78	61.98	63.54	+2.15%	3,601
2026-03-27	64.52	64.52	62.20	62.20	-2.42%	1,225
2026-03-26	62.30	64.18	62.00	63.74	+1.69%	4,325
2026-03-25	62.86	63.26	62.02	62.68	+0.29%	2,378
2026-03-24	63.60	63.60	62.36	62.50	-1.67%	1,279
2026-03-23	64.66	66.24	63.40	63.56	-2.93%	3,458
2026-03-20	65.04	65.92	64.44	65.48	+1.02%	4,269
2026-03-19	65.26	66.62	64.82	64.82	-0.67%	1,143
2026-03-18	65.26	65.62	65.00	65.26	-1.36%	3,737
2026-03-17	65.62	66.58	64.88	66.16	-0.57%	2,139
2026-03-16	67.36	67.36	66.10	66.54	-0.66%	803
2026-03-13	66.52	67.28	66.30	66.98	-0.21%	401
2026-03-12	66.80	68.18	66.80	67.12	-0.94%	1,914
2026-03-11	67.68	68.12	67.20	67.76	+0.59%	638
2026-03-10	67.94	69.06	66.38	67.36	-2.24%	2,384
2026-03-09	68.34	69.00	67.90	68.90	+0.53%	1,664
2026-03-06	68.10	69.18	68.00	68.54	-0.67%	3,490
2026-03-05	67.62	69.02	67.36	69.00	+1.92%	1,399
2026-03-04	70.08	70.08	67.70	67.70	-0.56%	4,012
2026-03-03	68.04	69.02	67.16	68.08	+0.53%	1,708
2026-03-02	69.00	69.72	67.72	67.72	-0.53%	5,513
2026-02-27	65.50	68.38	65.50	68.08	+4.51%	5,199
2026-02-26	63.28	66.68	62.28	65.14	+1.91%	5,869
2026-02-25	62.12	63.92	60.94	63.92	+2.83%	10,579
2026-02-24	59.70	62.44	59.12	62.16	+3.84%	6,315
2026-02-23	61.82	62.02	59.84	59.86	-4.47%	4,327
2026-02-20	62.64	62.66	61.50	62.66	+0.13%	3,513
2026-02-19	63.02	63.50	62.08	62.58	+0.97%	7,629
2026-02-18	61.44	62.48	60.48	61.98	-0.13%	1,225
2026-02-17	61.98	62.98	61.76	62.06	-0.10%	3,168
2026-02-16	64.34	65.12	61.60	62.12	-3.15%	3,367
2026-02-13	61.18	64.80	60.76	64.14	+5.22%	2,370
2026-02-12	63.80	64.00	60.76	60.96	-2.15%	3,723
2026-02-11	65.40	65.66	62.28	62.30	-5.58%	1,967
2026-02-10	66.86	66.86	65.30	65.98	-1.14%	3,213
2026-02-09	68.54	68.82	66.62	66.74	-1.13%	2,264
2026-02-06	68.60	68.60	66.60	67.50	-3.46%	5,047
2026-02-05	69.30	71.06	69.26	69.92	+0.14%	4,057
2026-02-04	69.78	70.46	68.34	69.82	-0.71%	11,493
2026-02-03	79.08	79.08	69.64	70.32	-12.43%	10,161
2026-02-02	79.82	80.64	79.62	80.30	+1.59%	809
2026-01-30	79.42	79.70	78.88	79.04	-0.28%	700
2026-01-29	80.72	81.30	79.18	79.26	-2.70%	2,757
2026-01-28	80.34	82.04	80.28	81.46	+1.17%	1,639
2026-01-27	82.60	82.60	79.96	80.52	-3.13%	3,544
2026-01-26	84.00	84.18	82.08	83.12	-1.73%	2,561
2026-01-23	83.30	84.58	83.10	84.58	+0.86%	650
2026-01-22	84.00	84.18	83.64	83.86	-0.17%	2,120
2026-01-21	84.44	84.48	82.68	84.00	-0.36%	4,639
2026-01-20	84.76	85.36	84.10	84.30	-0.52%	1,093
2026-01-19	86.72	86.82	84.74	84.74	-3.26%	2,833
2026-01-16	87.24	87.60	86.90	87.60	-0.61%	1,604
2026-01-15	87.56	88.14	87.36	88.14	+0.36%	2,419
2026-01-14	88.50	88.66	87.50	87.82	-0.93%	2,767
2026-01-13	89.40	91.02	88.64	88.64	-1.77%	2,772
2026-01-12	92.02	92.86	90.24	90.24	-1.23%	1,640
2026-01-09	91.00	91.36	90.44	91.36	+1.26%	1,200
2026-01-08	88.90	90.56	88.00	90.22	-0.27%	1,588
2026-01-07	91.50	91.84	90.38	90.46	+0.04%	1,142
2026-01-06	90.04	90.78	89.20	90.42	-1.55%	1,855
2026-01-05	89.02	91.84	89.02	91.84	+4.55%	2,086
2026-01-02	88.70	88.88	87.34	87.84	-1.04%	1,364
2025-12-30	88.94	89.00	88.40	88.76	-0.20%	1,002
2025-12-29	88.30	89.64	88.24	88.94	+0.95%	857
2025-12-23	89.76	90.02	88.10	88.10	-2.35%	602
2025-12-22	88.86	90.26	88.86	90.22	+0.31%	1,515
2025-12-19	89.92	90.80	89.70	89.94	-0.73%	1,930
2025-12-18	90.12	91.06	89.84	90.60	+0.27%	1,178
2025-12-17	90.50	90.50	89.10	90.36	+0.00%	2,874
2025-12-16	91.92	91.92	90.36	90.36	-1.40%	490
2025-12-15	89.70	91.96	89.70	91.64	+3.38%	937
2025-12-12	88.86	89.34	88.64	88.64	+0.16%	662
2025-12-11	87.88	88.76	87.66	88.50	+0.64%	890
2025-12-10	89.18	89.42	87.94	87.94	-0.83%	194
2025-12-09	89.18	89.88	88.42	88.68	+1.49%	10,050
2025-12-08	89.54	89.64	87.00	87.38	-2.91%	2,518
2025-12-05	90.90	91.26	89.88	90.00	+0.04%	677
2025-12-04	90.50	90.50	89.32	89.96	-0.27%	965
2025-12-03	89.52	90.38	89.52	90.20	+1.28%	751
2025-12-02	90.00	90.10	88.56	89.06	-1.98%	734
2025-12-01	90.72	91.66	90.72	90.86	-0.70%	771
2025-11-28	90.80	91.84	90.80	91.50	+0.51%	1,341
2025-11-27	91.82	91.82	91.04	91.04	-0.57%	516
2025-11-26	91.68	91.68	91.52	91.56	+0.66%	242
2025-11-25	90.50	91.48	90.32	90.96	-0.68%	1,355
2025-11-24	92.70	92.70	91.28	91.58	-0.95%	897
2025-11-21	91.82	93.66	91.82	92.46	+1.09%	752
2025-11-20	91.62	91.62	91.02	91.46	-0.46%	435
2025-11-19	90.36	92.30	90.36	91.88	+1.55%	2,846
2025-11-18	90.82	91.02	90.48	90.48	-1.33%	3,593
2025-11-17	94.38	94.38	91.70	91.70	-2.92%	2,697
2025-11-14	93.24	94.46	92.50	94.46	+0.90%	657
2025-11-13	94.00	94.18	93.10	93.62	-0.06%	1,594
2025-11-12	95.52	95.52	93.68	93.68	-2.09%	385
2025-11-11	94.64	95.70	93.90	95.68	+2.05%	861
2025-11-10	97.36	97.36	93.28	93.76	-3.06%	5,298
2025-11-07	102.00	102.00	95.94	96.72	-3.90%	9,142
2025-11-06	106.00	106.00	100.30	100.65	-7.75%	931

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+10.05%). Worst month: Feb (-15.55%). Based on 2 years of daily data (2025–2026).

Jan-0.38%
Feb-15.55%
Mar-4.74%
Apr+4.98%
May-5.28%
Jun-10.76%
Jul+8.48%
Aug-8.08%
Sep+2.68%
Oct+10.05%
Nov-13.52%
Dec-2.31%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Wolters Kluwers Nv's (WOSB.DE) latest close?

87.28 on 2026-11-02, from the Closelook data lake's daily price record.

What is WOSB.DE's 52-week high and low?

110.50 high and 54.74 low over the trailing 52 weeks, as of 2026-11-02.

What is Wolters Kluwers Nv's strongest and weakest month historically?

Historically, WOSB.DE's strongest calendar month has been Oct (average +10.05%) and its weakest Feb (average -15.55%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 463 daily bars in the Closelook data lake.

What is Wolters Kluwers Nv's Closelooknet score?

61 out of 100 (momentum 80 · quality 85 · valuation 56), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on WOSB.DE?

Bullish stack, 200-day still turning: Trades +18.6% vs the 50-day and +32.4% vs the 200-day average, 17.8% below the 52-week high and +62% off the 52-week low; a golden cross printed 31 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is WOSB.DE above its 50-day and 200-day moving averages?

Wolters Kluwers Nv trades 18.6% above its 50-day and 32.4% above its 200-day moving average (7.2% above its 20-day). As of 2026-11-02.