Wolters Kluwers NV (WKL)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.85 | 1.87253613666 | 152.2 | 159.1 | 151.45 | 488250 | 156.14016439 | DE |
| 4 | 3.5 | 2.30946882217 | 151.55 | 159.1 | 148.45 | 365977 | 153.52579979 | DE |
| 12 | 0.35 | 0.226244343891 | 154.7 | 159.1 | 145.65 | 363243 | 152.75121513 | DE |
| 26 | 10.05 | 6.93103448276 | 145 | 159.1 | 137.55 | 402796 | 148.83543664 | DE |
| 52 | 37.45 | 31.8452380952 | 117.6 | 159.1 | 112.1 | 462129 | 138.13085035 | DE |
| 156 | 65.47 | 73.0855101585 | 89.58 | 159.1 | 84.18 | 495129 | 113.46955292 | DE |
| 260 | 91.83 | 145.254666245 | 63.22 | 159.1 | 52.04 | 543309 | 94.29599748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 158.44999 | 0.8 | 0.51 | 158.19999 | 159.1 | 158 | 546098 |
| 1726504200 | 157.65 | 1.25 | 0.80 | 156.25 | 157.65 | 155.9 | 401240 |
| 1726245000 | 156.4 | 1.1 | 0.71 | 155.85 | 156.94999 | 155.65 | 532578 |
| 1726158600 | 155.3 | 2.75 | 1.80 | 153.5 | 155.55 | 153.44999 | 525734 |
| 1726072200 | 152.55 | 0.3 | 0.20 | 152.19999 | 154.55 | 151.44999 | 435602 |
| 1725985800 | 152.25 | -0.3 | -0.20 | 152.5 | 152.85 | 151.69999 | 239572 |
| 1725899400 | 152.55 | 2.85 | 1.90 | 149.9 | 152.9 | 149.8 | 339290 |
| 1725640200 | 149.69999 | -0.6 | -0.40 | 150.3 | 153.1 | 149.69999 | 463241 |
| 1725553800 | 150.3 | -3.2 | -2.08 | 153.6 | 154.3 | 148.44999 | 395813 |
| 1725467400 | 153.5 | -0.7 | -0.45 | 153.19999 | 153.69999 | 152.55 | 412365 |
| 1725381000 | 154.19999 | -0.2 | -0.13 | 155.15 | 155.4 | 153.8 | 328394 |
| 1725294600 | 154.4 | 0.25 | 0.16 | 154.3 | 154.65 | 153.44999 | 226622 |
| 1725035400 | 154.15 | -1.1 | -0.71 | 155.25 | 155.35 | 153.94999 | 499726 |
| 1724949000 | 155.25 | 2.7 | 1.77 | 152.6 | 155.4 | 152.6 | 286475 |
| 1724862600 | 152.55 | 2.9 | 1.94 | 150.44999 | 153.1 | 150.19999 | 309681 |
| 1724776200 | 149.65 | -1.45 | -0.96 | 150.35 | 150.69999 | 148.75 | 282180 |
| 1724689800 | 151.1 | 0.25 | 0.17 | 150.9 | 151.35 | 149.94999 | 165744 |
| 1724430600 | 150.85 | -0.25 | -0.17 | 151.19999 | 151.75 | 150.75 | 287143 |
| 1724344200 | 151.1 | -0.6 | -0.40 | 152.1 | 152.5 | 151.1 | 287923 |
| 1724257800 | 151.69999 | 0.25 | 0.17 | 151.55 | 152.55 | 151.25 | 354125 |
| 1724171400 | 151.44999 | 0.35 | 0.23 | 151.35 | 152.3 | 151.35 | 238633 |
| 1724085000 | 151.1 | -0.1 | -0.07 | 151.25 | 151.6 | 150.1 | 234558 |
| 1723825800 | 151.19999 | -0.65 | -0.43 | 152 | 152.1 | 150.85 | 294610 |
| 1723739400 | 151.85 | 0.55 | 0.36 | 151.69999 | 152.65 | 151 | 265937 |
| 1723653000 | 151.3 | 0.6 | 0.40 | 151.5 | 151.94999 | 150.25 | 242558 |
| 1723566600 | 150.69999 | 0.7 | 0.47 | 150.4 | 151.15 | 148.8 | 273771 |
| 1723480200 | 150 | 0.3 | 0.20 | 150.6 | 150.6 | 149.05 | 291121 |
| 1723221000 | 149.69999 | 1.35 | 0.91 | 148.5 | 149.69999 | 148.05 | 279240 |
| 1723134600 | 148.35 | -0.85 | -0.57 | 148.35 | 148.65 | 146.3 | 303340 |
| 1723048200 | 149.19999 | 1.75 | 1.19 | 148 | 149.55 | 146.94999 | 430940 |
| 1722961800 | 147.44999 | 0.1 | 0.07 | 147.35 | 148.25 | 146 | 467573 |
| 1722875400 | 147.35 | -2.55 | -1.70 | 148.19999 | 149.25 | 145.65 | 648621 |
| 1722616200 | 149.9 | -2 | -1.32 | 151.5 | 152.15 | 149.6 | 527833 |
| 1722529800 | 151.9 | -3.2 | -2.06 | 154.9 | 155.15 | 151.75 | 522098 |
| 1722443400 | 155.1 | -2.5 | -1.59 | 149.3 | 155.44999 | 147.5 | 811671 |
| 1722357000 | 157.6 | 2.15 | 1.38 | 155.6 | 157.6 | 155.6 | 342614 |
| 1722270600 | 155.44999 | -0.65 | -0.42 | 157 | 157.15 | 155.44999 | 381970 |
| 1722011400 | 156.1 | 1.35 | 0.87 | 154.19999 | 156.1 | 154.15 | 374597 |
| 1721925000 | 154.75 | 1 | 0.65 | 153.35 | 154.9 | 153.1 | 402617 |
| 1721838600 | 153.75 | -0.05 | -0.03 | 153.1 | 154.4 | 152.9 | 304199 |
| 1721752200 | 153.8 | 0.7 | 0.46 | 153.19999 | 154.3 | 152.65 | 220624 |
| 1721665800 | 153.1 | 2.55 | 1.69 | 151.65 | 153.6 | 151.19999 | 322872 |
| 1721406600 | 150.55 | -0.2 | -0.13 | 150.94999 | 151.8 | 150.05 | 554668 |
| 1721320200 | 150.75 | 0.15 | 0.10 | 151.35 | 152.5 | 150.05 | 361266 |
| 1721233800 | 150.6 | -3.5 | -2.27 | 153.5 | 154.19999 | 150.55 | 395469 |
| 1721147400 | 154.1 | 0.85 | 0.55 | 152.85 | 154.8 | 152.8 | 362051 |
| 1721061000 | 153.25 | -0.6 | -0.39 | 153.85 | 155.85 | 153.25 | 280565 |
| 1720801800 | 153.85 | 3.2 | 2.12 | 151.05 | 154.65 | 151.05 | 451995 |
| 1720715400 | 150.65 | -4.7 | -3.03 | 155.15 | 155.65 | 150.65 | 536379 |
| 1720629000 | 155.35 | 1.05 | 0.68 | 154.65 | 155.35 | 153.94999 | 347135 |
| 1720542600 | 154.3 | 0.5 | 0.33 | 153.25 | 154.69999 | 153.25 | 356161 |
| 1720456200 | 153.8 | 0.8 | 0.52 | 153.05 | 154.65 | 153 | 336371 |
| 1720197000 | 153 | -0.3 | -0.20 | 154 | 154.19999 | 152.75 | 250525 |
| 1720110600 | 153.3 | -0.35 | -0.23 | 154.55 | 154.55 | 153.3 | 196524 |
| 1720024200 | 153.65 | -0.3 | -0.19 | 154.44999 | 154.55 | 153.3 | 287572 |
| 1719937800 | 153.94999 | 0.4 | 0.26 | 153.19999 | 153.94999 | 152.1 | 274266 |
| 1719851400 | 153.55 | -1.25 | -0.81 | 155.9 | 155.9 | 153.25 | 294998 |
| 1719592200 | 154.8 | -0.55 | -0.35 | 156.44999 | 156.6 | 154.15 | 378377 |
| 1719505800 | 155.35 | 1.85 | 1.21 | 153.8 | 155.35 | 153.6 | 288591 |
| 1719419400 | 153.5 | -0.25 | -0.16 | 154.69999 | 155.69999 | 152.65 | 340120 |
| 1719333000 | 153.75 | 0 | 0.00 | 153.3 | 154.69999 | 153 | 341415 |
| 1719246600 | 153.75 | 0.75 | 0.49 | 153 | 154.55 | 153 | 351257 |
| 1718987400 | 153 | -1.85 | -1.19 | 154.44999 | 155.35 | 153 | 2174927 |
| 1718901000 | 154.85 | 2.1 | 1.37 | 152.55 | 154.85 | 152.1 | 329578 |
| 1718814600 | 152.75 | -1.8 | -1.16 | 154.55 | 154.55 | 152.3 | 369055 |
| 1718728200 | 154.55 | 1.7 | 1.11 | 153.75 | 155.19999 | 153.6 | 338840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
