Wolters Kluwer (PK) (WTKWY)
USOTC
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 | -3.021 | -1.71554152281 | 176.096 | 176.17 | 170.63 | 5110 | 174.22497652 | DR |
| 4 | 4.645 | 2.75782224069 | 168.43 | 176.17 | 165.45 | 11896 | 168.96070551 | DR |
| 12 | 9.22 | 5.62692624577 | 163.855 | 176.17 | 157.94 | 9931 | 166.86915563 | DR |
| 26 | 15.005 | 9.49262984754 | 158.07 | 176.17 | 146 | 9962 | 162.12859272 | DR |
| 52 | 53.574 | 44.8314240048 | 119.501 | 176.17 | 118.19 | 16217 | 144.26552439 | DR |
| 156 | 61.505 | 55.1268262078 | 111.57 | 176.17 | 87.92 | 18604 | 118.28417473 | DR |
| 260 | 101.885 | 143.117010816 | 71.19 | 176.17 | 58.05 | 19760 | 102.23968085 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 175.99 | 3.16 | 1.83 | 172.15 | 175.99 | 172.15 | 5381 |
| 1726867200 | 172.83 | -1.69 | -0.97 | 173.5 | 175.08 | 170.63 | 4326 |
| 1726781220 | 174.52 | 2.8 | 1.63 | 173.255 | 175 | 173.255 | 3925 |
| 1726694460 | 171.72 | -4.41 | -2.50 | 173.54 | 174.72 | 171.1655 | 6197 |
| 1726608240 | 176.13 | 0.41 | 0.23 | 176.096 | 176.17 | 175.37 | 5723 |
| 1726521720 | 175.72 | 3.29 | 1.91 | 175.07 | 175.72 | 173.5395 | 6340 |
| 1726262940 | 172.43 | 0.01 | 0.01 | 172.26 | 173.62 | 172.26 | 5187 |
| 1726176540 | 172.42 | 5.2 | 3.11 | 170.515 | 172.8338 | 169.577 | 5917 |
| 1726090140 | 167.22 | -0.4 | -0.24 | 169.06 | 169.45 | 167.22 | 14276 |
| 1726003500 | 167.62 | -1.94 | -1.14 | 167.37 | 168.4342 | 167.26499 | 8549 |
| 1725917160 | 169.56 | 3.04 | 1.83 | 168.155 | 169.56 | 167.36 | 6821 |
| 1725658020 | 166.52 | -0.13 | -0.08 | 168.61 | 168.975 | 165.44999 | 87879 |
| 1725571440 | 166.65 | -2.59 | -1.53 | 166.5 | 167.546 | 166.375 | 5492 |
| 1725485040 | 169.236 | 0.25 | 0.15 | 169.19 | 169.352 | 167.32 | 4940 |
| 1725398880 | 168.982 | -0.66 | -0.39 | 167.71 | 170.89 | 167.71 | 3034 |
| 1725053340 | 169.64 | -2.41 | -1.40 | 170.4665 | 170.71 | 169.55 | 4295 |
| 1724966400 | 172.05 | 3.13 | 1.85 | 170.6315 | 172.7425 | 170.05 | 20959 |
| 1724880360 | 168.917 | 1.1 | 0.66 | 169.61 | 169.843 | 167.2575 | 4629 |
| 1724794080 | 167.8175 | -1.02 | -0.61 | 168.43 | 168.49 | 167.8175 | 22146 |
| 1724707740 | 168.84 | 0.88 | 0.53 | 167.96 | 168.954 | 167.796 | 7391 |
| 1724448480 | 167.955 | -0.41 | -0.24 | 168.69 | 169.12 | 166.33 | 8994 |
| 1724362140 | 168.36 | -1.1 | -0.65 | 168.586 | 168.6162 | 167.448 | 3842 |
| 1724275380 | 169.46 | 1.84 | 1.10 | 168.83 | 169.46 | 168.062 | 5747 |
| 1724188800 | 167.618 | 0.07 | 0.04 | 168.1124 | 169.46 | 167.618 | 12730 |
| 1724102880 | 167.55 | 1.05 | 0.63 | 165.37 | 168.25 | 165.37 | 14870 |
| 1723843740 | 166.5 | -1.05 | -0.63 | 166.5 | 167 | 164.66999 | 6875 |
| 1723756860 | 167.55 | 0.82 | 0.49 | 166.41 | 167.9 | 166.41 | 6664 |
| 1723670820 | 166.7315 | 0.26 | 0.16 | 166.27 | 166.7315 | 165.93799 | 15722 |
| 1723584360 | 166.47 | 2.13 | 1.30 | 163.4456 | 166.47 | 163.4456 | 6287 |
| 1723497900 | 164.34 | 0.2 | 0.12 | 163.382 | 165.41 | 161.84 | 6560 |
| 1723238400 | 164.13999 | 1.54 | 0.95 | 162.81 | 164.13999 | 162.61 | 6279 |
| 1723152000 | 162.6 | 1.28 | 0.79 | 161.41999 | 163.35 | 158.19999 | 6255 |
| 1723065720 | 161.32 | 0.29 | 0.18 | 161.76 | 163.81 | 161.32 | 23872 |
| 1722979800 | 161.03 | 1.03 | 0.64 | 158.91 | 162.21 | 158.91 | 23110 |
| 1722893340 | 160 | -3.76 | -2.30 | 162.56 | 162.56 | 157.94 | 22375 |
| 1722634140 | 163.76 | -0.8 | -0.49 | 165.1 | 165.1 | 161.8244 | 8295 |
| 1722547620 | 164.56 | -3.68 | -2.19 | 166.72 | 167.19999 | 162.94 | 6701 |
| 1722461340 | 168.24 | -1.86 | -1.09 | 167.5 | 168.4 | 167.1806 | 11772 |
| 1722374820 | 170.1 | 1.73 | 1.03 | 169.06 | 171.21 | 168.81 | 11498 |
| 1722288180 | 168.37 | 0.69 | 0.41 | 169.15 | 169.15 | 167.915 | 5607 |
| 1722029100 | 167.68 | 0.18 | 0.11 | 168.86 | 170.191 | 167.68 | 4844 |
| 1721942400 | 167.5 | 1.18 | 0.71 | 166.03 | 168.186 | 166.03 | 5435 |
| 1721856480 | 166.32 | -0.73 | -0.44 | 167.08 | 167.41999 | 166.32 | 7609 |
| 1721770140 | 167.048 | 0.48 | 0.29 | 167.19999 | 168.08 | 165.5 | 5870 |
| 1721683740 | 166.57 | 2.88 | 1.76 | 166.05 | 168.0737 | 166.05 | 5874 |
| 1721424180 | 163.685 | -0.42 | -0.25 | 164.44 | 164.44 | 163.582 | 4772 |
| 1721337960 | 164.1 | -0.63 | -0.38 | 165.792 | 165.88999 | 164.1 | 7001 |
| 1721251320 | 164.72999 | -3.51 | -2.09 | 165.9 | 165.9 | 164.255 | 6792 |
| 1721164920 | 168.24 | 0.72 | 0.43 | 167.8 | 168.6 | 166.22 | 7190 |
| 1721078940 | 167.52 | -0.96 | -0.57 | 167.415 | 167.52 | 167 | 4968 |
| 1720819200 | 168.4752 | 4.25 | 2.58 | 166.16 | 168.74 | 166.16 | 6089 |
| 1720733280 | 164.22999 | -4.56 | -2.70 | 165.29 | 165.81 | 162.735 | 18070 |
| 1720646880 | 168.79 | 0.88 | 0.53 | 166.854 | 168.79 | 166.6 | 7586 |
| 1720560540 | 167.905 | 1.11 | 0.67 | 166.845 | 167.905 | 166.54 | 5183 |
| 1720473600 | 166.79499 | 0.85 | 0.51 | 167.10499 | 167.59 | 166.342 | 4983 |
| 1720214640 | 165.945 | -0.35 | -0.21 | 167.09 | 167.09 | 165.53 | 10714 |
| 1720041000 | 166.29 | 0.29 | 0.17 | 166.58 | 167.4437 | 165.44999 | 6265 |
| 1719955740 | 166 | 0.7 | 0.42 | 163.85499 | 166.26 | 163.04 | 9403 |
| 1719868980 | 165.3 | -0.5 | -0.30 | 165.94999 | 165.94999 | 164.12 | 7534 |
| 1719610020 | 165.8 | -1 | -0.60 | 166.74 | 166.74 | 165.466 | 13213 |
| 1719523200 | 166.8 | 3.54 | 2.17 | 165.77 | 166.8 | 165.77 | 5135 |
| 1719437040 | 163.26 | -1.97 | -1.19 | 163.25 | 164.96 | 163.25 | 9412 |
| 1719350880 | 165.225 | -0.04 | -0.02 | 164.035 | 165.41 | 162.8 | 11488 |
| 1719264540 | 165.26 | 1.06 | 0.65 | 165.62 | 165.99 | 164.13 | 10664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
