Wolters Kluwers NV (WKL)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 1.30208333333 | 172.8 | 175.25 | 167.7 | 514472 | 170.68444309 | DE |
| 4 | 14.65 | 9.13341645885 | 160.4 | 175.25 | 157.9 | 424526 | 167.29915342 | DE |
| 12 | 14.75 | 9.20149719276 | 160.3 | 175.25 | 151.05 | 452220 | 161.98266598 | DE |
| 26 | 19.45 | 12.5 | 155.6 | 175.25 | 145.65 | 424964 | 158.00946136 | DE |
| 52 | 36.7 | 26.5269244669 | 138.35 | 175.25 | 136.5 | 426273 | 152.19030758 | DE |
| 156 | 85.05 | 94.5 | 90 | 175.25 | 84.18 | 491425 | 120.1784304 | DE |
| 260 | 106.05 | 153.695652174 | 69 | 175.25 | 52.04 | 529703 | 100.99496835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 175.05 | 1.7 | 0.98 | 173.9 | 175.25 | 173.3 | 329981 |
| 1738171800 | 173.35 | 0.65 | 0.38 | 173.2 | 174.5 | 172.35 | 391358 |
| 1738085400 | 172.7 | 2.35 | 1.38 | 171.2 | 173.25 | 171.15 | 363434 |
| 1737999000 | 170.35 | 1 | 0.59 | 168.7 | 170.8 | 167.69999 | 517940 |
| 1737739800 | 169.35 | -0.15 | -0.09 | 169.2 | 169.9 | 167.9 | 421006 |
| 1737653400 | 169.5 | -5.1 | -2.92 | 172.8 | 172.95 | 169.1 | 878623 |
| 1737567000 | 174.6 | 1.2 | 0.69 | 173.45 | 175.55 | 173.45 | 392408 |
| 1737480600 | 173.4 | 1.5 | 0.87 | 172.25 | 173.5 | 172.1 | 457025 |
| 1737394200 | 171.9 | 0.6 | 0.35 | 171.4 | 172.65 | 171.4 | 356366 |
| 1737135000 | 171.3 | 1.3 | 0.76 | 170.45 | 172 | 169.65 | 455506 |
| 1737048600 | 170 | 3.1 | 1.86 | 167.3 | 170.35 | 166.85 | 368241 |
| 1736962200 | 166.9 | 1.95 | 1.18 | 165.8 | 167.4 | 165.05 | 562081 |
| 1736875800 | 164.94999 | 1.2 | 0.73 | 164.3 | 166 | 164.25 | 518287 |
| 1736789400 | 163.75 | -1.7 | -1.03 | 164.05 | 164.44999 | 162 | 335648 |
| 1736530200 | 165.44999 | 1.3 | 0.79 | 164.85 | 166.4 | 164.75 | 466462 |
| 1736443800 | 164.15 | 1.8 | 1.11 | 162.35 | 165.1 | 162.25 | 317912 |
| 1736357400 | 162.35 | 2.45 | 1.53 | 161.1 | 162.65 | 160.69999 | 371022 |
| 1736271000 | 159.9 | 0.75 | 0.47 | 158.55 | 160.1 | 158.05 | 379445 |
| 1736184600 | 159.15 | 0.1 | 0.06 | 158.9 | 159.69999 | 157.9 | 341811 |
| 1735925400 | 159.05 | -2.15 | -1.33 | 161.19999 | 161.44999 | 158.55 | 273446 |
| 1735839000 | 161.19999 | 0.8 | 0.50 | 160.4 | 161.75 | 159.25 | 290389 |
| 1735666200 | 160.4 | 0.95 | 0.60 | 159.44999 | 160.4 | 159.19999 | 80413 |
| 1735579800 | 159.44999 | -1.55 | -0.96 | 161.1 | 161.19999 | 158.6 | 219716 |
| 1735320600 | 161 | 1.5 | 0.94 | 159.25 | 161.15 | 159 | 343316 |
| 1735061400 | 159.5 | 0 | 0.00 | 159.75 | 160.5 | 159.5 | 108356 |
| 1734975000 | 159.5 | -1.6 | -0.99 | 159.75 | 160.4 | 158.4 | 291206 |
| 1734715800 | 161.1 | 0.85 | 0.53 | 160.25 | 161.1 | 158.35 | 1430015 |
| 1734629400 | 160.25 | -3.5 | -2.14 | 162.15 | 162.4 | 159.4 | 500853 |
| 1734543000 | 163.75 | 0.05 | 0.03 | 163.1 | 164.25 | 163.05 | 361204 |
| 1734456600 | 163.69999 | -0.2 | -0.12 | 163.9 | 164.19999 | 163.05 | 499090 |
| 1734370200 | 163.9 | 1.5 | 0.92 | 162.75 | 163.9 | 161.94999 | 452810 |
| 1734111000 | 162.4 | 0.2 | 0.12 | 162.25 | 163.6 | 161.85 | 490122 |
| 1734024600 | 162.19999 | -0.85 | -0.52 | 162.4 | 162.8 | 160.65 | 489312 |
| 1733938200 | 163.05 | 1.3 | 0.80 | 161.75 | 164.15 | 161.75 | 577942 |
| 1733851800 | 161.75 | 0.4 | 0.25 | 161.94999 | 162.69999 | 160.75 | 414503 |
| 1733765400 | 161.35 | -1.45 | -0.89 | 163.35 | 163.5 | 160 | 485372 |
| 1733506200 | 162.8 | -1.45 | -0.88 | 163.8 | 164.05 | 161.69999 | 347196 |
| 1733419800 | 164.25 | 1.45 | 0.89 | 162.44999 | 164.6 | 162.3 | 352575 |
| 1733333400 | 162.8 | 1.5 | 0.93 | 161.4 | 162.8 | 160.65 | 363716 |
| 1733247000 | 161.3 | 1 | 0.62 | 159.65 | 161.3 | 159.44999 | 458380 |
| 1733160600 | 160.3 | 2.35 | 1.49 | 157.8 | 160.3 | 157.5 | 343671 |
| 1732901400 | 157.94999 | 0.9 | 0.57 | 156.4 | 157.94999 | 156.35 | 420769 |
| 1732815000 | 157.05 | -0.65 | -0.41 | 157.75 | 158.25 | 157 | 216403 |
| 1732728600 | 157.69999 | 0.35 | 0.22 | 157.4 | 158 | 156.5 | 362262 |
| 1732642200 | 157.35 | 0.65 | 0.41 | 156.44999 | 158 | 156.25 | 405960 |
| 1732555800 | 156.69999 | -1.25 | -0.79 | 158.1 | 158.35 | 156.19999 | 1523297 |
| 1732296600 | 157.94999 | 4.6 | 3.00 | 154.85 | 158.8 | 154.3 | 532688 |
| 1732210200 | 153.35 | 0.4 | 0.26 | 153.15 | 153.75 | 152.6 | 382914 |
| 1732123800 | 152.94999 | -0.35 | -0.23 | 153.19999 | 153.69999 | 152.35 | 312258 |
| 1732037400 | 153.3 | -0.65 | -0.42 | 153.69999 | 154.05 | 151.6 | 464250 |
| 1731951000 | 153.94999 | 2.3 | 1.52 | 151.55 | 154 | 151.05 | 401029 |
| 1731691800 | 151.65 | -7.25 | -4.56 | 157.94999 | 158.19999 | 151.55 | 653471 |
| 1731605400 | 158.9 | -0.85 | -0.53 | 158.35 | 159.5 | 158 | 475739 |
| 1731519000 | 159.75 | 0 | 0.00 | 159.75 | 159.75 | 159.75 | 0 |
| 1731432600 | 159.75 | -2.45 | -1.51 | 161.4 | 162 | 158.85 | 779493 |
| 1731346200 | 162.19999 | 0.35 | 0.22 | 162.75 | 163.35 | 162.1 | 285778 |
| 1731087000 | 161.85 | 1.4 | 0.87 | 161.65 | 162.25 | 160.25 | 491667 |
| 1731000600 | 160.44999 | -0.45 | -0.28 | 160.3 | 161.44999 | 159.3 | 430703 |
| 1730914200 | 160.9 | 1.3 | 0.81 | 162.69999 | 164.3 | 160.3 | 561689 |
| 1730827800 | 159.6 | 2.2 | 1.40 | 157.15 | 159.8 | 157.15 | 409291 |
| 1730741400 | 157.4 | 0 | 0.00 | 157.25 | 158.4 | 157.25 | 294311 |
| 1730482200 | 157.4 | 2.7 | 1.75 | 154.75 | 158.19999 | 154.69999 | 311866 |
| 1730395800 | 154.69999 | -1.05 | -0.67 | 154.9 | 156.19999 | 154.1 | 652417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
