Wolters Kluwer N V S ADR (OP:WTKWY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	175.96	179.39	175.96	177.45	21,013	-0.08(-0.05%)
May 01, 2025	169.40	180.76	169.40	177.53	22,283	-1.00(-0.56%)
Apr 30, 2025	175.99	178.53	175.11	178.53	12,570	+1.54(+0.87%)
Apr 29, 2025	175.16	177.00	173.86	176.99	16,362	+2.71(+1.55%)
Apr 28, 2025	174.26	177.00	170.44	174.28	21,414	-0.28(-0.16%)
Apr 25, 2025	174.75	175.05	172.51	174.56	11,305	+1.23(+0.71%)
Apr 24, 2025	171.68	174.11	169.24	173.33	36,411	+2.58(+1.51%)
Apr 23, 2025	171.03	172.70	169.45	170.75	33,294	-1.80(-1.04%)
Apr 22, 2025	167.59	174.89	167.59	172.55	67,657	-1.15(-0.66%)
Apr 21, 2025	173.65	175.64	168.33	173.70	55,672	+2.28(+1.33%)
Apr 17, 2025	170.37	174.50	168.81	171.42	28,369	+0.90(+0.53%)
Apr 16, 2025	170.43	173.23	169.36	170.52	44,031	-1.19(-0.69%)
Apr 15, 2025	172.62	173.39	171.02	171.71	186,317	+3.42(+2.03%)
Apr 14, 2025	166.34	176.93	166.20	168.29	271,338	-8.62(-4.87%)
Apr 11, 2025	161.97	176.91	160.21	176.91	199,303	+17.57(+11.03%)
Apr 10, 2025	157.29	161.28	157.10	159.34	34,814	+0.46(+0.29%)
Apr 09, 2025	155.56	163.31	152.24	158.88	34,135	+7.65(+5.06%)
Apr 08, 2025	151.46	153.70	149.92	151.23	57,510	+2.54(+1.71%)
Apr 07, 2025	149.63	156.35	147.47	148.69	51,169	-8.21(-5.23%)
Apr 04, 2025	158.54	159.17	155.95	156.90	51,259	-1.90(-1.20%)
Apr 03, 2025	158.94	160.40	156.10	158.80	11,306	+2.38(+1.52%)
Apr 02, 2025	155.63	157.11	152.98	156.42	17,038	+0.62(+0.40%)
Apr 01, 2025	155.03	156.94	153.35	155.80	29,328	+0.20(+0.13%)
Mar 31, 2025	155.41	156.05	153.60	155.60	27,492	-1.28(-0.82%)
Mar 28, 2025	156.32	158.00	155.88	156.88	17,500	+0.70(+0.45%)
Mar 27, 2025	151.83	156.29	151.83	156.18	30,062	+2.66(+1.73%)
Mar 26, 2025	154.05	156.28	152.69	153.52	11,020	-2.48(-1.59%)
Mar 25, 2025	155.67	157.31	154.31	156.00	22,435	+1.47(+0.95%)
Mar 24, 2025	153.72	154.99	152.81	154.53	25,997	+0.23(+0.15%)
Mar 21, 2025	151.24	155.06	151.24	154.30	19,622	-0.33(-0.21%)
Mar 20, 2025	153.62	155.32	152.37	154.63	11,266	-1.96(-1.25%)
Mar 19, 2025	153.51	156.59	153.51	156.59	24,202	+2.69(+1.75%)
Mar 18, 2025	154.32	155.43	153.21	153.90	25,037	-1.47(-0.95%)
Mar 17, 2025	155.18	156.29	154.06	155.37	40,223	+0.70(+0.45%)
Mar 14, 2025	152.51	155.50	151.79	154.67	25,106	+2.47(+1.62%)
Mar 13, 2025	152.04	153.49	151.21	152.20	18,007	-2.12(-1.37%)
Mar 12, 2025	154.50	154.81	152.52	154.32	57,978	+0.59(+0.38%)
Mar 11, 2025	152.78	154.64	152.12	153.73	46,576	+1.35(+0.89%)
Mar 10, 2025	153.90	154.08	151.14	152.38	48,954	-1.13(-0.74%)
Mar 07, 2025	151.05	154.81	151.05	153.51	62,265	+0.71(+0.46%)
Mar 06, 2025	148.36	153.86	148.36	152.80	54,303	-2.78(-1.79%)
Mar 05, 2025	154.32	156.90	154.32	155.58	39,618	+1.98(+1.29%)
Mar 04, 2025	154.75	156.61	153.25	153.60	20,341	-3.82(-2.43%)