Wolters Kluwer (PK) (WTKWY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 0.820964140286 | 152.26 | 158.5658 | 148.36 | 47414 | 154.25524113 | DR |
| 4 | -28.5 | -15.6584803033 | 182.01 | 189.96 | 148.36 | 22212 | 165.00461412 | DR |
| 12 | -16.7 | -9.8114094354 | 170.21 | 189.96 | 148.36 | 16631 | 169.04433725 | DR |
| 26 | -14.645 | -8.7092266064 | 168.155 | 189.96 | 148.36 | 12633 | 168.99922022 | DR |
| 52 | -3.49 | -2.22292993631 | 157 | 189.96 | 146 | 11313 | 165.53774729 | DR |
| 156 | 49.82 | 48.0470633619 | 103.69 | 189.96 | 87.92 | 17867 | 125.45616447 | DR |
| 260 | 80.12 | 109.170186674 | 73.39 | 189.96 | 58.05 | 18812 | 109.81535623 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 153.51 | 0.71 | 0.46 | 151.05 | 154.81 | 151.05 | 62265 |
| 1741300140 | 152.8 | -2.78 | -1.79 | 148.36 | 153.86 | 148.36 | 54303 |
| 1741213440 | 155.58 | 1.98 | 1.29 | 154.32 | 156.9 | 154.32 | 39618 |
| 1741126800 | 153.6 | -3.82 | -2.43 | 155.44999 | 156.61 | 153.2478 | 20341 |
| 1741040760 | 157.41999 | 4.42 | 2.89 | 155.885 | 158.5658 | 154.61 | 43896 |
| 1740781260 | 153 | -2.11 | -1.36 | 152.26 | 153.61 | 150.91 | 78911 |
| 1740695340 | 155.11 | -6.31 | -3.91 | 157.09 | 157.09 | 154.32 | 16339 |
| 1740608400 | 161.41999 | -20.08 | -11.06 | 161.94999 | 162.8 | 159.38 | 25308 |
| 1740522480 | 181.5 | 1.67 | 0.93 | 179.685 | 182.07 | 178.81 | 10624 |
| 1740435600 | 179.83 | -0.89 | -0.49 | 181 | 182.34 | 179.83 | 9231 |
| 1740176400 | 180.72 | -3.32 | -1.80 | 182.105 | 183.12 | 179.75 | 11519 |
| 1740090480 | 184.04 | -1.79 | -0.96 | 182.92 | 184.95 | 181.2 | 9867 |
| 1740003960 | 185.83 | -0.01 | -0.01 | 182.6 | 185.84 | 182.21 | 9059 |
| 1739917740 | 185.84 | -0.9 | -0.48 | 185.69 | 187.77 | 184.86 | 25236 |
| 1739572020 | 186.74 | -0.31 | -0.17 | 185.96 | 188.62 | 185.96 | 6408 |
| 1739485320 | 187.05 | -2.28 | -1.20 | 185.46 | 188.6425 | 183.8 | 10931 |
| 1739398920 | 189.33 | 2.68 | 1.44 | 186.09 | 189.96 | 184.05 | 10441 |
| 1739312940 | 186.65 | 2.15 | 1.17 | 186.71 | 188 | 184.56 | 6479 |
| 1739226000 | 184.5 | 2.69 | 1.48 | 183.085 | 186.33 | 182.16 | 25078 |
| 1738967160 | 181.81 | -1.06 | -0.58 | 182.01 | 184.31 | 181 | 8446 |
| 1738880400 | 182.87 | -2.14 | -1.16 | 181.26 | 184 | 181.26 | 7670 |
| 1738794000 | 185.01 | 3.06 | 1.68 | 182.58 | 185.23 | 182.58 | 13166 |
| 1738708080 | 181.95 | 0.39 | 0.21 | 180.89 | 182.87 | 180.89 | 10212 |
| 1738621740 | 181.56 | -1.12 | -0.61 | 178.365 | 182.13 | 178.01 | 9336 |
| 1738362000 | 182.68 | -0.71 | -0.39 | 182.8 | 183.656 | 181.15 | 12654 |
| 1738276080 | 183.39 | 3.37 | 1.87 | 181 | 183.96 | 180.86 | 11919 |
| 1738189740 | 180.02 | -1 | -0.55 | 181.77 | 181.81 | 179.2 | 12854 |
| 1738103280 | 181.02 | 2.49 | 1.39 | 179.83 | 181.29 | 178.99 | 11882 |
| 1738016820 | 178.53 | 0.77 | 0.43 | 177.975 | 179.5 | 176.86 | 14109 |
| 1737757440 | 177.76 | 0.47 | 0.27 | 177.34 | 179.5 | 176.56 | 14821 |
| 1737671220 | 177.29 | -5.19 | -2.84 | 176.735 | 177.81 | 175.55 | 12632 |
| 1737584640 | 182.48 | 1.43 | 0.79 | 181.14 | 182.89 | 181.14 | 12032 |
| 1737498540 | 181.05 | 3.93 | 2.22 | 178.64 | 181.18 | 178.64 | 14765 |
| 1737152880 | 177.12 | 1.66 | 0.95 | 176.135 | 177.49 | 175.41 | 21729 |
| 1737066420 | 175.46 | 3.02 | 1.75 | 173.11 | 175.82 | 172.47 | 14118 |
| 1736979720 | 172.44 | 2.19 | 1.29 | 170.72 | 172.79 | 169.55 | 13510 |
| 1736893380 | 170.25 | 3.04 | 1.82 | 168.41 | 170.97 | 168.41 | 17846 |
| 1736806800 | 167.21 | -2.87 | -1.69 | 165.47999 | 168.1 | 164.34 | 19111 |
| 1736547720 | 170.08 | 1.72 | 1.02 | 168.81 | 171.49 | 168.6668 | 12095 |
| 1736375340 | 168.36 | 2.92 | 1.76 | 165.835 | 168.36 | 164.61 | 13035 |
| 1736288940 | 165.44 | 2.63 | 1.62 | 162.51 | 169.74 | 162.51 | 32786 |
| 1736202360 | 162.81 | -0.87 | -0.53 | 165.91999 | 168.34 | 162.01 | 16011 |
| 1735942980 | 163.68 | -1.14 | -0.69 | 163.69 | 165.13999 | 161.87 | 14589 |
| 1735856700 | 164.82 | -0.26 | -0.16 | 165.585 | 167.19 | 161.86 | 8537 |
| 1735683960 | 165.08 | -0.92 | -0.55 | 162.93 | 168.53 | 162.93 | 6497 |
| 1735597740 | 166 | -2.87 | -1.70 | 164.9 | 167.49 | 161.94 | 17057 |
| 1735338000 | 168.87 | 1.83 | 1.10 | 168.33 | 168.91 | 165.26 | 18753 |
| 1735252020 | 167.0371 | 0.99 | 0.59 | 164.66999 | 167.53 | 164.66999 | 9048 |
| 1735078200 | 166.05 | -0.46 | -0.28 | 161 | 169.5 | 161 | 7972 |
| 1734992400 | 166.51 | -0.88 | -0.53 | 164.19999 | 167.94 | 164.19999 | 16405 |
| 1734733200 | 167.38999 | 1.14 | 0.69 | 164.47999 | 169.14 | 164.47999 | 14111 |
| 1734646800 | 166.25 | -2.08 | -1.24 | 168.13 | 168.13 | 164.19 | 14944 |
| 1734560940 | 168.33 | -3.19 | -1.86 | 172.58 | 173.2 | 168.33 | 15623 |
| 1734474360 | 171.515 | -1 | -0.58 | 170.675 | 172.3 | 169.16 | 14715 |
| 1734388140 | 172.51 | 2.04 | 1.20 | 171.8 | 172.81 | 168.76 | 9217 |
| 1734128940 | 170.47 | 0.09 | 0.05 | 170.21 | 172.07 | 169.77 | 6921 |
| 1734042480 | 170.38 | -0.39 | -0.23 | 168.66 | 170.691 | 168.66 | 8499 |
| 1733955900 | 170.77 | 1.66 | 0.98 | 169.19 | 171.85 | 169.19 | 9191 |
| 1733869200 | 169.115 | -0.97 | -0.57 | 168.61 | 170.59 | 167.76 | 6654 |
| 1733782800 | 170.08 | -1.16 | -0.68 | 170.9 | 170.9 | 169.33 | 10079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
