Wolters Kluwer NV (WTKWY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 79.11 | 81.75 | 79.06 | 80.80 | +0.54% | 32,000 |
| 2026-08-06 | 80.15 | 80.72 | 79.14 | 80.37 | -1.05% | 51,200 |
| 2026-08-05 | 85.23 | 85.23 | 80.96 | 81.22 | -1.66% | 27,000 |
| 2026-08-04 | 81.42 | 82.86 | 81.38 | 82.59 | +2.56% | 57,500 |
| 2026-08-03 | 81.07 | 82.07 | 79.78 | 80.53 | +2.98% | 79,500 |
| 2026-07-31 | 78.30 | 78.77 | 77.73 | 78.20 | -1.28% | 252,300 |
| 2026-07-30 | 80.91 | 80.95 | 78.57 | 79.21 | -6.29% | 84,100 |
| 2026-07-29 | 83.50 | 84.91 | 83.09 | 84.53 | +2.96% | 47,700 |
| 2026-07-28 | 79.61 | 82.84 | 79.52 | 82.10 | +7.22% | 80,863 |
| 2026-07-27 | 75.59 | 77.32 | 74.87 | 76.57 | +7.59% | 156,000 |
| 2026-07-24 | 69.52 | 71.18 | 69.47 | 71.17 | +4.46% | 65,397 |
| 2026-07-23 | 68.70 | 68.70 | 67.30 | 68.13 | -0.51% | 112,280 |
| 2026-07-22 | 69.90 | 69.90 | 68.09 | 68.48 | -0.13% | 38,102 |
| 2026-07-21 | 68.32 | 69.12 | 68.28 | 68.57 | -2.53% | 53,196 |
| 2026-07-20 | 69.81 | 70.40 | 68.89 | 70.35 | -0.62% | 131,369 |
| 2026-07-17 | 71.45 | 71.71 | 70.21 | 70.79 | -1.63% | 65,800 |
| 2026-07-16 | 71.72 | 71.98 | 71.00 | 71.96 | -0.55% | 69,700 |
| 2026-07-15 | 70.98 | 72.77 | 70.93 | 72.36 | +3.33% | 62,800 |
| 2026-07-14 | 69.27 | 70.86 | 69.10 | 70.03 | -1.64% | 89,153 |
| 2026-07-13 | 69.75 | 71.32 | 69.71 | 71.20 | +2.68% | 131,343 |
| 2026-07-10 | 69.88 | 70.30 | 68.93 | 69.34 | +1.11% | 120,490 |
| 2026-07-09 | 68.92 | 69.18 | 68.34 | 68.58 | +1.68% | 179,322 |
| 2026-07-08 | 67.16 | 67.75 | 66.74 | 67.45 | -1.86% | 112,163 |
| 2026-07-07 | 68.77 | 68.97 | 68.01 | 68.73 | +3.67% | 136,280 |
| 2026-07-06 | 66.50 | 66.66 | 65.78 | 66.30 | +0.62% | 176,171 |
| 2026-07-02 | 65.89 | 65.89 | 65.89 | 65.89 | +1.23% | 180,663 |
| 2026-07-01 | 64.64 | 65.27 | 63.94 | 65.09 | +0.59% | 70,400 |
| 2026-06-30 | 63.99 | 64.71 | 63.98 | 64.71 | -0.37% | 99,456 |
| 2026-06-29 | 65.17 | 65.59 | 64.75 | 64.95 | -0.29% | 140,954 |
| 2026-06-26 | 63.22 | 65.30 | 63.22 | 65.14 | +2.99% | 135,417 |
| 2026-06-25 | 63.41 | 64.56 | 63.25 | 63.25 | -0.69% | 68,553 |
| 2026-06-24 | 64.64 | 64.64 | 63.46 | 63.69 | -1.07% | 107,149 |
| 2026-06-23 | 65.27 | 65.38 | 64.38 | 64.38 | -0.76% | 120,750 |
| 2026-06-22 | 65.88 | 66.13 | 64.27 | 64.87 | -2.89% | 219,832 |
| 2026-06-18 | 67.38 | 67.40 | 65.27 | 66.80 | -2.32% | 113,854 |
| 2026-06-17 | 68.66 | 69.90 | 68.12 | 68.39 | -1.51% | 74,770 |
| 2026-06-16 | 71.13 | 71.13 | 67.85 | 69.44 | -0.87% | 61,626 |
| 2026-06-15 | 69.16 | 71.27 | 69.16 | 70.05 | -0.54% | 138,659 |
| 2026-06-12 | 69.70 | 70.98 | 69.12 | 70.43 | +0.58% | 45,200 |
| 2026-06-11 | 70.12 | 70.91 | 68.66 | 70.03 | -3.25% | 62,631 |
| 2026-06-10 | 71.82 | 73.27 | 71.40 | 72.38 | -2.39% | 32,035 |
| 2026-06-09 | 72.21 | 74.41 | 72.21 | 74.15 | +1.44% | 52,766 |
| 2026-06-08 | 72.30 | 73.88 | 72.30 | 73.10 | -0.38% | 79,735 |
| 2026-06-05 | 73.38 | 73.38 | 73.38 | 73.38 | -1.82% | 40,197 |
| 2026-06-04 | 74.74 | 74.74 | 74.74 | 74.74 | +6.81% | 158,815 |
| 2026-06-03 | 69.97 | 69.97 | 69.97 | 69.97 | -2.54% | 60,778 |
| 2026-06-02 | 71.79 | 71.79 | 71.79 | 71.79 | -3.50% | 80,286 |
| 2026-06-01 | 74.39 | 74.39 | 74.39 | 74.39 | +4.48% | 80,723 |
| 2026-05-29 | 71.21 | 71.21 | 71.21 | 71.21 | +0.88% | 92,607 |
| 2026-05-28 | 70.58 | 70.58 | 70.58 | 70.58 | -0.67% | 79,622 |
| 2026-05-27 | 71.06 | 71.06 | 71.06 | 71.06 | +1.24% | 87,412 |
| 2026-05-26 | 70.19 | 70.19 | 70.19 | 70.19 | -3.17% | 79,135 |
| 2026-05-22 | 72.49 | 72.49 | 72.49 | 72.49 | -0.79% | 61,156 |
| 2026-05-21 | 73.06 | 73.06 | 73.06 | 73.06 | -1.11% | 46,089 |
| 2026-05-20 | 73.88 | 73.88 | 73.88 | 73.88 | -3.59% | 70,789 |
| 2026-05-19 | 76.63 | 76.63 | 76.63 | 76.63 | +3.17% | 103,838 |
| 2026-05-18 | 74.28 | 74.28 | 74.28 | 74.28 | +4.32% | 115,171 |
| 2026-05-15 | 71.20 | 71.20 | 71.20 | 71.20 | +4.45% | 56,918 |
| 2026-05-14 | 68.17 | 68.17 | 68.17 | 68.17 | +1.96% | 191,024 |
| 2026-05-13 | 66.86 | 66.86 | 66.86 | 66.86 | -6.55% | 102,817 |
| 2026-05-12 | 71.54 | 71.54 | 71.54 | 71.54 | -1.61% | 116,147 |
| 2026-05-11 | 72.71 | 72.71 | 72.71 | 72.71 | -0.25% | 83,970 |
| 2026-05-08 | 72.89 | 72.89 | 72.89 | 72.89 | +1.13% | 77,534 |
| 2026-05-07 | 72.08 | 72.08 | 72.08 | 72.08 | -3.33% | 78,377 |
| 2026-05-06 | 74.56 | 74.56 | 74.56 | 74.56 | -6.93% | 45,436 |
| 2026-05-05 | 80.11 | 80.11 | 80.11 | 80.11 | -0.72% | 35,308 |
| 2026-05-04 | 80.69 | 80.69 | 80.69 | 80.69 | +3.24% | 43,956 |
| 2026-05-01 | 78.16 | 78.16 | 78.16 | 78.16 | +0.32% | 25,110 |
| 2026-04-30 | 77.91 | 77.91 | 77.91 | 77.91 | +0.84% | 77,070 |
| 2026-04-29 | 77.27 | 77.27 | 77.27 | 77.27 | -0.62% | 51,273 |
| 2026-04-28 | 77.75 | 77.75 | 77.75 | 77.75 | -0.41% | 57,159 |
| 2026-04-27 | 78.07 | 78.07 | 78.07 | 78.07 | +0.41% | 50,111 |
| 2026-04-24 | 77.75 | 77.75 | 77.75 | 77.75 | +0.93% | 30,854 |
| 2026-04-23 | 77.03 | 77.03 | 77.03 | 77.03 | -3.98% | 57,676 |
| 2026-04-22 | 80.22 | 80.22 | 80.22 | 80.22 | -2.09% | 27,820 |
| 2026-04-21 | 81.94 | 81.94 | 81.94 | 81.94 | +0.41% | 30,329 |
| 2026-04-20 | 81.60 | 81.60 | 81.60 | 81.60 | -3.18% | 48,191 |
| 2026-04-17 | 84.28 | 84.28 | 84.28 | 84.28 | +2.73% | 49,478 |
| 2026-04-16 | 82.04 | 82.04 | 82.04 | 82.04 | +3.67% | 62,091 |
| 2026-04-15 | 79.14 | 79.14 | 79.14 | 79.14 | +3.10% | 92,424 |
| 2026-04-14 | 76.76 | 76.76 | 76.76 | 76.76 | +3.16% | 56,951 |
| 2026-04-13 | 74.41 | 74.41 | 74.41 | 74.41 | +1.22% | 134,107 |
| 2026-04-10 | 73.52 | 73.52 | 73.52 | 73.52 | -1.01% | 66,943 |
| 2026-04-09 | 74.27 | 74.27 | 74.27 | 74.27 | -1.70% | 319,246 |
| 2026-04-08 | 75.55 | 75.55 | 75.55 | 75.55 | +0.87% | 43,734 |
| 2026-04-07 | 74.90 | 74.90 | 74.90 | 74.90 | -0.66% | 160,602 |
| 2026-04-06 | 75.40 | 75.40 | 75.40 | 75.40 | -0.07% | 130,409 |
| 2026-04-02 | 75.45 | 75.45 | 75.45 | 75.45 | -0.26% | 272,816 |
| 2026-04-01 | 75.64 | 75.64 | 75.64 | 75.64 | +1.60% | 335,798 |
| 2026-03-31 | 74.46 | 74.46 | 74.46 | 74.46 | +1.75% | 94,021 |
| 2026-03-30 | 73.17 | 73.17 | 73.17 | 73.17 | +1.92% | 167,864 |
| 2026-03-27 | 71.80 | 71.80 | 71.80 | 71.80 | -2.74% | 112,965 |
| 2026-03-26 | 73.82 | 73.82 | 73.82 | 73.82 | +1.69% | 94,268 |
| 2026-03-25 | 72.59 | 72.59 | 72.59 | 72.59 | +0.22% | 97,985 |
| 2026-03-24 | 72.43 | 72.43 | 72.43 | 72.43 | -2.04% | 86,711 |
| 2026-03-23 | 73.94 | 73.94 | 73.94 | 73.94 | -2.13% | 138,203 |
| 2026-03-20 | 75.55 | 75.55 | 75.55 | 75.55 | +0.86% | 145,982 |
| 2026-03-19 | 74.91 | 74.91 | 74.91 | 74.91 | -0.36% | 64,669 |
| 2026-03-18 | 75.18 | 75.18 | 75.18 | 75.18 | -1.58% | 120,343 |
| 2026-03-17 | 76.38 | 76.38 | 76.38 | 76.38 | -0.11% | 103,665 |
| 2026-03-16 | 76.47 | 76.47 | 76.47 | 76.47 | -0.66% | 177,219 |
| 2026-03-13 | 76.97 | 76.97 | 76.97 | 76.97 | -0.50% | 173,393 |
| 2026-03-12 | 77.36 | 77.36 | 77.36 | 77.36 | -0.50% | 158,160 |
| 2026-03-11 | 77.75 | 77.75 | 77.75 | 77.75 | -0.60% | 125,618 |
| 2026-03-10 | 78.22 | 78.22 | 78.22 | 78.22 | -1.70% | 147,761 |
| 2026-03-09 | 79.57 | 79.57 | 79.57 | 79.57 | +0.30% | 143,816 |
| 2026-03-06 | 79.34 | 79.34 | 79.34 | 79.34 | +0.12% | 116,904 |
| 2026-03-05 | 79.24 | 79.24 | 79.24 | 79.24 | +0.53% | 185,577 |
| 2026-03-04 | 78.82 | 78.82 | 78.82 | 78.82 | +0.07% | 134,376 |
| 2026-03-03 | 78.77 | 78.77 | 78.77 | 78.77 | -1.06% | 246,407 |
| 2026-03-02 | 79.61 | 79.61 | 79.61 | 79.61 | -0.99% | 498,684 |
| 2026-02-27 | 80.41 | 80.41 | 80.41 | 80.41 | +3.10% | 775,237 |
| 2026-02-26 | 77.99 | 77.99 | 77.99 | 77.99 | +3.68% | 812,649 |
| 2026-02-25 | 75.22 | 75.22 | 75.22 | 75.22 | +2.72% | 251,642 |
| 2026-02-24 | 73.23 | 73.23 | 73.23 | 73.23 | +4.03% | 132,606 |
| 2026-02-23 | 70.39 | 70.39 | 70.39 | 70.39 | -4.23% | 269,650 |
| 2026-02-20 | 73.50 | 73.50 | 73.50 | 73.50 | +0.27% | 193,472 |
| 2026-02-19 | 73.30 | 73.30 | 73.30 | 73.30 | +0.43% | 101,978 |
| 2026-02-18 | 72.99 | 72.99 | 72.99 | 72.99 | -0.56% | 466,850 |
| 2026-02-17 | 73.40 | 73.40 | 73.40 | 73.40 | -3.49% | 320,724 |
| 2026-02-13 | 76.05 | 76.05 | 76.05 | 76.05 | +5.80% | 81,031 |
| 2026-02-12 | 71.88 | 71.88 | 71.88 | 71.88 | -2.78% | 203,059 |
| 2026-02-11 | 73.93 | 73.93 | 73.93 | 73.93 | -5.58% | 53,386 |
| 2026-02-10 | 78.30 | 78.30 | 78.30 | 78.30 | -1.63% | 119,143 |
| 2026-02-09 | 79.60 | 79.60 | 79.60 | 79.60 | -0.52% | 194,032 |
| 2026-02-06 | 80.02 | 80.02 | 80.02 | 80.02 | -3.01% | 93,256 |
| 2026-02-05 | 82.50 | 82.50 | 82.50 | 82.50 | +2.01% | 188,663 |
| 2026-02-04 | 80.87 | 80.87 | 80.87 | 80.87 | -2.25% | 92,486 |
| 2026-02-03 | 82.74 | 82.74 | 82.74 | 82.74 | -12.51% | 96,474 |
| 2026-02-02 | 94.57 | 94.57 | 94.57 | 94.57 | +0.78% | 89,421 |
| 2026-01-30 | 93.84 | 93.84 | 93.84 | 93.84 | -0.70% | 92,027 |
| 2026-01-29 | 94.50 | 94.50 | 94.50 | 94.50 | -2.70% | 117,561 |
| 2026-01-28 | 97.13 | 97.13 | 97.13 | 97.13 | +0.88% | 51,638 |
| 2026-01-27 | 96.28 | 96.28 | 96.28 | 96.28 | -3.09% | 52,793 |
| 2026-01-26 | 99.36 | 99.36 | 99.36 | 99.36 | +0.15% | 84,504 |
| 2026-01-23 | 99.21 | 99.21 | 99.21 | 99.21 | +1.50% | 73,449 |
| 2026-01-22 | 97.74 | 97.74 | 97.74 | 97.74 | -0.66% | 131,304 |
| 2026-01-21 | 98.39 | 98.39 | 98.39 | 98.39 | -0.81% | 73,527 |
| 2026-01-20 | 99.20 | 99.20 | 99.20 | 99.20 | -2.38% | 116,554 |
| 2026-01-16 | 101.62 | 101.62 | 101.62 | 101.62 | -0.47% | 76,783 |
| 2026-01-15 | 102.10 | 102.10 | 102.10 | 102.10 | -0.27% | 205,448 |
| 2026-01-14 | 102.38 | 102.38 | 102.38 | 102.38 | -0.67% | 205,254 |
| 2026-01-13 | 103.06 | 103.06 | 103.06 | 103.06 | -2.19% | 79,540 |
| 2026-01-12 | 105.37 | 105.37 | 105.37 | 105.37 | -0.81% | 129,481 |
| 2026-01-09 | 106.24 | 106.24 | 106.24 | 106.24 | +1.00% | 130,577 |
| 2026-01-08 | 105.19 | 105.19 | 105.19 | 105.19 | -0.51% | 140,918 |
| 2026-01-07 | 105.72 | 105.72 | 105.72 | 105.72 | -0.36% | 300,659 |
| 2026-01-06 | 106.11 | 106.11 | 106.11 | 106.11 | -1.55% | 334,044 |
| 2026-01-05 | 107.78 | 107.78 | 107.78 | 107.78 | +4.27% | 222,630 |
| 2026-01-02 | 103.37 | 103.37 | 103.37 | 103.37 | -0.37% | 79,771 |
| 2025-12-31 | 103.75 | 103.75 | 103.75 | 103.75 | -1.06% | 26,917 |
| 2025-12-30 | 104.86 | 104.86 | 104.86 | 104.86 | +0.24% | 46,806 |
| 2025-12-29 | 104.61 | 104.61 | 104.61 | 104.61 | +0.64% | 171,682 |
| 2025-12-26 | 103.95 | 103.95 | 103.95 | 103.95 | -0.01% | 99,002 |
| 2025-12-24 | 103.96 | 103.96 | 103.96 | 103.96 | +0.05% | 31,367 |
| 2025-12-23 | 103.90 | 103.90 | 103.90 | 103.90 | -1.95% | 57,572 |
| 2025-12-22 | 105.97 | 105.97 | 105.97 | 105.97 | +1.08% | 100,705 |
| 2025-12-19 | 104.83 | 104.83 | 104.83 | 104.83 | -1.49% | 67,784 |
| 2025-12-18 | 106.41 | 106.41 | 106.41 | 106.41 | -0.04% | 98,664 |
| 2025-12-17 | 106.45 | 106.45 | 106.45 | 106.45 | -0.06% | 48,943 |
| 2025-12-16 | 106.52 | 106.52 | 106.52 | 106.52 | -1.44% | 80,811 |
| 2025-12-15 | 108.07 | 108.07 | 108.07 | 108.07 | +3.61% | 134,956 |
| 2025-12-12 | 104.31 | 104.31 | 104.31 | 104.31 | +0.09% | 166,146 |
| 2025-12-11 | 104.21 | 104.21 | 104.21 | 104.21 | +1.63% | 97,590 |
| 2025-12-10 | 102.54 | 102.54 | 102.54 | 102.54 | -0.59% | 61,894 |
| 2025-12-09 | 103.15 | 103.15 | 103.15 | 103.15 | +1.62% | 72,449 |
| 2025-12-08 | 101.51 | 101.51 | 101.51 | 101.51 | -3.47% | 153,753 |
| 2025-12-05 | 105.16 | 105.16 | 105.16 | 105.16 | +0.16% | 178,007 |
| 2025-12-04 | 104.99 | 104.99 | 104.99 | 104.99 | -0.45% | 67,605 |
| 2025-12-03 | 105.47 | 105.47 | 105.47 | 105.47 | +1.92% | 73,048 |
| 2025-12-02 | 103.48 | 103.48 | 103.48 | 103.48 | -1.83% | 85,526 |
| 2025-12-01 | 105.41 | 105.41 | 105.41 | 105.41 | -1.07% | 162,646 |
| 2025-11-28 | 106.29 | 107.00 | 105.20 | 106.55 | +0.25% | 61,695 |
| 2025-11-26 | 106.28 | 106.28 | 106.28 | 106.28 | +0.59% | 43,239 |
| 2025-11-25 | 105.66 | 105.66 | 105.66 | 105.66 | +0.11% | 116,598 |
| 2025-11-24 | 105.54 | 105.54 | 105.54 | 105.54 | -1.08% | 171,510 |
| 2025-11-21 | 106.69 | 106.69 | 106.69 | 106.69 | +1.54% | 375,927 |
| 2025-11-20 | 105.07 | 105.07 | 105.07 | 105.07 | -0.40% | 80,764 |
| 2025-11-19 | 105.49 | 105.49 | 105.49 | 105.49 | +0.69% | 53,863 |
| 2025-11-18 | 104.77 | 104.77 | 104.77 | 104.77 | -1.66% | 90,527 |
| 2025-11-17 | 106.54 | 106.54 | 106.54 | 106.54 | -2.86% | 201,031 |
| 2025-11-14 | 109.67 | 109.67 | 109.67 | 109.67 | +0.39% | 56,032 |
| 2025-11-13 | 109.25 | 109.25 | 109.25 | 109.25 | +0.71% | 101,377 |
| 2025-11-12 | 108.48 | 108.48 | 108.48 | 108.48 | -2.36% | 37,390 |
| 2025-11-11 | 111.10 | 111.10 | 111.10 | 111.10 | +2.76% | 47,771 |
| 2025-11-10 | 108.12 | 108.12 | 108.12 | 108.12 | -3.22% | 129,436 |
| 2025-11-07 | 111.72 | 111.72 | 111.72 | 111.72 | -3.57% | 76,362 |
| 2025-11-06 | 115.86 | 115.86 | 115.86 | 115.86 | -7.28% | 91,270 |
| 2025-11-05 | 124.95 | 124.95 | 124.95 | 124.95 | +1.61% | 39,009 |
| 2025-11-04 | 122.97 | 122.97 | 122.97 | 122.97 | +0.66% | 84,475 |
| 2025-11-03 | 122.16 | 122.16 | 122.16 | 122.16 | -0.39% | 375,972 |
| 2025-10-31 | 122.63 | 122.63 | 122.63 | 122.63 | +0.81% | 151,184 |
| 2025-10-30 | 121.65 | 121.65 | 121.65 | 121.65 | -1.60% | 268,025 |
| 2025-10-29 | 123.64 | 123.64 | 123.64 | 123.64 | -4.20% | 24,757 |
| 2025-10-28 | 129.06 | 129.06 | 129.06 | 129.06 | -1.58% | 21,851 |
| 2025-10-27 | 131.13 | 131.13 | 131.13 | 131.13 | -1.15% | 37,770 |
| 2025-10-24 | 132.65 | 132.65 | 132.65 | 132.65 | +1.21% | 40,367 |
| 2025-10-23 | 131.06 | 131.06 | 131.06 | 131.06 | +0.11% | 28,077 |
| 2025-10-22 | 130.92 | 130.92 | 130.92 | 130.92 | +1.32% | 44,393 |
| 2025-10-21 | 129.22 | 129.22 | 129.22 | 129.22 | +0.61% | 75,869 |
| 2025-10-20 | 128.43 | 128.43 | 128.43 | 128.43 | +0.85% | 26,707 |
| 2025-10-17 | 127.35 | 127.35 | 127.35 | 127.35 | -0.40% | 34,436 |
| 2025-10-16 | 127.86 | 127.86 | 127.86 | 127.86 | +0.23% | 92,259 |
| 2025-10-15 | 127.57 | 127.57 | 127.57 | 127.57 | +0.07% | 25,448 |
| 2025-10-14 | 127.48 | 127.48 | 127.48 | 127.48 | +0.11% | 47,701 |
| 2025-10-13 | 127.34 | 127.34 | 127.34 | 127.34 | +0.61% | 51,669 |
| 2025-10-10 | 126.57 | 126.57 | 126.57 | 126.57 | -0.65% | 55,098 |
| 2025-10-09 | 127.40 | 127.40 | 127.40 | 127.40 | -1.10% | 48,270 |
| 2025-10-08 | 128.82 | 128.82 | 128.82 | 128.82 | -0.32% | 27,961 |
| 2025-10-07 | 129.24 | 129.24 | 129.24 | 129.24 | -2.26% | 20,821 |
| 2025-10-06 | 132.22 | 132.22 | 132.22 | 132.22 | +0.33% | 51,787 |
| 2025-10-03 | 131.79 | 131.79 | 131.79 | 131.79 | -2.21% | 26,189 |
| 2025-10-02 | 134.76 | 134.76 | 134.76 | 134.76 | +0.43% | 17,955 |
| 2025-10-01 | 134.19 | 134.19 | 134.19 | 134.19 | -1.68% | 60,073 |
| 2025-09-30 | 136.48 | 136.48 | 136.48 | 136.48 | +2.15% | 156,878 |
| 2025-09-29 | 133.61 | 133.61 | 133.61 | 133.61 | +1.80% | 95,456 |
| 2025-09-26 | 131.24 | 131.24 | 131.24 | 131.24 | -0.18% | 56,174 |
| 2025-09-25 | 131.48 | 131.48 | 131.48 | 131.48 | -0.83% | 440,196 |
| 2025-09-24 | 132.59 | 132.59 | 132.59 | 132.59 | -1.15% | 118,024 |
| 2025-09-23 | 134.12 | 134.12 | 134.12 | 134.12 | +0.34% | 36,288 |
| 2025-09-22 | 133.67 | 133.67 | 133.67 | 133.67 | -0.36% | 72,256 |
| 2025-09-19 | 134.16 | 134.16 | 134.16 | 134.16 | -2.21% | 52,257 |
| 2025-09-18 | 137.19 | 137.19 | 137.19 | 137.19 | +5.30% | 74,247 |
| 2025-09-17 | 130.29 | 130.29 | 130.29 | 130.29 | -0.38% | 72,333 |
| 2025-09-16 | 130.79 | 130.79 | 130.79 | 130.79 | +0.57% | 76,782 |
| 2025-09-15 | 130.04 | 130.04 | 130.04 | 130.04 | -1.25% | 123,876 |
| 2025-09-12 | 131.69 | 131.69 | 131.69 | 131.69 | +5.14% | 31,168 |
| 2025-09-11 | 125.25 | 125.25 | 125.25 | 125.25 | +1.24% | 64,955 |
| 2025-09-10 | 123.72 | 123.72 | 123.72 | 123.72 | -3.38% | 39,824 |
| 2025-09-09 | 128.05 | 128.05 | 128.05 | 128.05 | -0.93% | 43,107 |
| 2025-09-08 | 129.25 | 129.25 | 129.25 | 129.25 | +1.78% | 65,807 |
| 2025-09-05 | 126.99 | 126.99 | 126.99 | 126.99 | +1.72% | 27,168 |
| 2025-09-04 | 124.84 | 124.84 | 124.84 | 124.84 | +2.53% | 43,281 |
| 2025-09-03 | 121.77 | 121.77 | 121.77 | 121.77 | +0.05% | 35,677 |
| 2025-09-02 | 121.70 | 121.70 | 121.70 | 121.70 | -3.37% | 58,478 |
| 2025-08-29 | 125.94 | 125.94 | 125.94 | 125.94 | -1.27% | 37,062 |
| 2025-08-28 | 127.56 | 127.56 | 127.56 | 127.56 | -1.18% | 54,834 |
| 2025-08-27 | 129.09 | 129.09 | 129.09 | 129.09 | -0.35% | 29,978 |
| 2025-08-26 | 129.53 | 129.53 | 129.53 | 129.53 | -1.85% | 38,945 |
| 2025-08-25 | 131.98 | 131.98 | 131.98 | 131.98 | -2.32% | 57,434 |
| 2025-08-22 | 135.11 | 135.11 | 135.11 | 135.11 | +1.36% | 30,711 |
| 2025-08-21 | 133.30 | 133.30 | 133.30 | 133.30 | -3.22% | 109,274 |
| 2025-08-20 | 137.74 | 137.74 | 137.74 | 137.74 | +5.03% | 53,167 |
| 2025-08-19 | 131.14 | 131.14 | 131.14 | 131.14 | -0.46% | 46,404 |
| 2025-08-18 | 131.75 | 131.75 | 131.75 | 131.75 | -0.84% | 65,167 |
| 2025-08-15 | 132.87 | 132.87 | 132.87 | 132.87 | +0.22% | 30,696 |
| 2025-08-14 | 132.59 | 132.59 | 132.59 | 132.59 | +1.01% | 64,784 |
| 2025-08-13 | 131.26 | 131.26 | 131.26 | 131.26 | -2.73% | 181,999 |
| 2025-08-12 | 134.95 | 134.95 | 134.95 | 134.95 | -0.20% | 39,690 |
| 2025-08-11 | 135.22 | 135.22 | 135.22 | 135.22 | -2.35% | 180,230 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+8.04%). Worst month: Feb (-15.07%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Wolters Kluwer NV's (WTKWY) latest close?
80.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is WTKWY's 52-week high and low?
144.35 high and 63.22 low over the trailing 52 weeks, as of 2026-08-07.
What is Wolters Kluwer NV's strongest and weakest month historically?
Historically, WTKWY's strongest calendar month has been Apr (average +8.04%) and its weakest Feb (average -15.07%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.