Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Wolters Kluwer N.V. logo
WKL.AS
Wolters Kluwer N.V.
13:11:24
58.54 €
0.0000 (%0.00)
Previous Close: 58.2
Day Low₺58.14
Day High₺59.44
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WKL.AS: Wolters Kluwer N.V. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 84.9907
CLOSE 85.0992

Low

LOW 63.88

High

HIGH 105.25
DATEOPENHIGHLOWCLOSE
01/04/202169.7871.369.7670.86
01/05/202170.4870.6269.6269.68
01/06/202169.7670.0269.1469.72
01/07/202170.0870.9869.5469.68
01/08/202170.170.869.5470.66
01/11/202170.77170.0870.24
01/12/202170.2870.3668.7268.84
01/13/202168.8469.6467.9869.6
01/14/202169.6869.9869.269.72
01/15/202169.4870.169.1670.1
01/18/202170.170.847070
01/19/202170.2270.7669.9670.02
01/20/202170.3871.1469.8870.14
01/21/202170.5670.7269.7869.8
01/22/20217070.0669.3269.74
01/25/202169.4869.9669.2269.72
01/26/202169.570.1269.269.32
01/27/202169.2870.5868.7469.8
01/28/202169.3870.0668.8869.78
01/29/202169.4669.4668.2268.44
02/01/202168.6270.0868.6269.74
02/02/202169.971.1869.5471
02/03/202171.1671.6669.7669.86
02/04/202169.9470.369.0469.76
02/05/202169.7469.8468.2868.76
02/08/202168.5469.668.4268.68
02/09/202168.7469.2468.469.18
02/10/202169.3469.3468.4868.58
02/11/202168.5269.1468.5269.14
02/12/202168.8470.6268.8470.46
02/15/202170.1870.4469.6670.14
02/16/202170.2270.967070.6
02/17/202170.3670.4469.7270.16
02/18/202170.0470.2469.370.02
02/19/202170.170.1269.0469.5
02/22/202169.0869.168.3468.52
02/23/202168.8468.9666.9668.14
02/24/202169.469.463.8863.88
02/25/20216466.3463.8865.52
02/26/202164.7265.6864.465.68
03/01/202165.866.4665.6865.98
03/02/202166.0467.2665.9866.74
03/03/202166.9267.2665.866.08
03/04/202165.766.965.5666.68
03/05/202166.6866.6865.5666.06
03/08/202166.2667.6465.9867.36
03/09/202167.3669.1467.1468.36
03/10/202168.569.4468.2269.08
03/11/202169.0469.3268.5668.62
03/12/202168.6468.8468.1668.26
03/15/202168.5469.5868.469.5
03/16/202169.870.569.370.18
03/17/202170.4271.0270.0670.14
03/18/202170.1470.6869.7870.3
03/19/202170.2871.370.0870.52
03/22/202170.2871.0270.1671.02
03/23/202170.4472.2870.4472.04
03/24/202172.1672.847272
03/25/202171.972.6271.5672.58
03/26/202172.6473.0472.3872.7
03/29/202172.973.7872.873.78
03/30/202173.7273.8873.273.66
03/31/202173.7274.6473.574.12
04/01/202174.574.7873.874.76
04/06/202175.375.4674.3875.14
04/07/202175.1875.947575
04/08/202175.4476.2875.176.22
04/09/202176.2476.3675.6676.12
04/12/202176.577.0676.2276.22
04/13/202176.3276.575.8276.38
04/14/202176.376.875.9875.98
04/15/202176.0876.627676.3
04/16/202176.2676.9476.2276.86
04/19/202176.6677.3876.5876.78
04/20/202176.5277.0476.4476.88
04/21/202176.8277.4676.177.12
04/22/202177.4877.7476.9877.44
04/23/202177.1677.5876.6477.08
04/26/202176.2676.2675.475.62
04/27/202175.4475.975.375.6
04/28/202175.5876.0275.3875.62
04/29/202175.5275.8274.8675.2
04/30/202175.2275.674.7475.26
05/03/202175.6476.0475.4475.98
05/04/202175.9876.1875.475.8
05/05/202176.9278.9276.5478.06
05/06/202178.2678.7877.9478.18
05/07/202178.5679.6478.5679
05/10/20217979.1278.278.34
05/11/202177.7677.8676.1277.02
05/12/202177.1477.476.6677.26
05/13/202177.1677.776.177.64
05/14/202178.3878.677.778.12
05/17/202178.1278.777.8678.08
05/18/202178.5478.6477.9478.12
05/19/202177.5477.876.8877.8
05/20/202178.2279.1878.179.06
05/21/202178.9279.4878.6479.22
05/24/202179.3679.6679.2679.48
05/25/202179.1879.7679.0879.5
05/26/202179.580.2879.3479.34
05/27/202179.3679.4678.678.6
05/28/202178.6279.2878.5478.74
05/31/202178.747978.4278.44
06/01/202178.4479.1278.1878.18
06/02/202178.1878.878.0878.56
06/03/202178.579.0478.3679.04
06/04/202179.1279.3678.779.36
06/07/202179.479.6479.0879.08
06/08/202179.180.27979.62
06/09/202179.6680.5279.4680.52
06/10/202180.5680.9680.3880.56
06/11/202180.681.1280.680.6
06/14/202180.8281.380.780.96
06/15/202181.3281.781.181.44
06/16/202181.382.3281.382.02
06/17/202181.5882.4680.982.46
06/18/202182.3882.7682.0882.68
06/21/202182.2683.2882.283.28
06/22/20218384.0282.7483.84
06/23/20218384.3282.3283.62
06/24/202183.9684.9483.9484.94
06/25/202185.0485.0484.584.6
06/28/202184.685.2884.5885
06/29/202185.2485.384.2484.24
06/30/202184.4285.184.0684.72
07/01/202184.985.5484.185.06
07/02/202185.1285.6685.1285.66
07/05/202185.585.8285.2485.24
07/06/202184.9686.0684.8486.06
07/07/202185.8887.4885.8887.46
07/08/202186.8687.486.0486.52
07/09/202186.3887.486.3886.6
07/12/202186.688.7286.5688.56
07/13/202188.8490.1288.4290.12
07/14/202189.7690.3489.1290.12
07/15/202190.1290.4489.890.06
07/16/202190.4890.8289.6490.82
07/19/202190.1691.249090.82
07/20/202191.2892.0490.891.72
07/21/202192.0492.6891.8892.2
07/22/202192.5494.2692.1494.26
07/23/202194.495.2493.7694.74
07/26/202194.6294.6293.5293.58
07/27/202193.5894.4493.594.14
07/28/202194.1894.2693.5494.18
07/29/202194.3696.1693.9496.08
07/30/202195.3896.3895.296.08
08/02/202196.396.6294.5495.8
08/03/202195.696.1495.0895.8
08/04/202195.5496.7295.0296.36
08/05/202196.3697.595.8895.88
08/06/202196.0496.1894.794.7
08/09/202194.2295.5494.1495.18
08/10/202195.1495.5694.9695.16
08/11/202195.295.7894.9295.54
08/12/202195.4896.4495.3296.4
08/13/202196.3696.6896.0696.12
08/16/202195.696.2695.5896.12
08/17/202195.896.9695.896.96
08/18/202197.197.196.396.3
08/19/202196.1496.5695.1696.38
08/20/202196.2496.7495.7696.6
08/23/202196.949796.3296.74
08/24/202197.0697.6696.5497
08/25/202197.0697.6296.4296.74
08/26/202196.7497.3896.597.38
08/27/202197.3297.5896.9297.56
08/30/20219898.6497.5298.46
08/31/202198.7698.7697.1297.42
09/01/202197.5297.8296.8697.3
09/02/202197.3898.0297.2497.46
09/03/202197.4297.5896.4697.32
09/06/202197.5697.797.2497.7
09/07/202197.797.997.0497.9
09/08/202197.597.5896.3497.42
09/09/202197.6297.6296.3296.7
09/10/202196.9497.1696.1896.4
09/13/202196.6697.2696.1896.18
09/14/202196.0496.9296.0496.92
09/15/202196.8696.995.4695.72
09/16/202196.497.3896.0696.98
09/17/202197.4897.5496.196.12
09/20/202195.6296.1695.0295.76
09/21/202196.8897.5496.0497.12
09/22/202197.3497.6296.1896.24
09/23/202196.7497.1896.4696.46
09/24/202196.2296.594.9695.42
09/27/202195.8495.9691.9891.98
09/28/202191.591.6289.9490.92
09/29/20219292.5690.9891.42
09/30/202192.6693.1891.391.58
10/01/202190.992.4890.5692.16
10/04/202192.292.7291.1291.12
10/05/202191.592.290.892.2
10/06/202191.6691.6689.3690.84
10/07/202190.891.7890.891.5
10/08/202191.6891.7490.0490.32
10/11/202190.2290.3288.4489.32
10/12/202188.689.9888.5489.76
10/13/202189.5891.288.890.96
10/14/202191.3292.0491.0491.78
10/15/202191.5491.8491.3291.66
10/18/202191.391.8890.6491.84
10/19/202192.0292.2691.4291.98
10/20/202191.8892.7491.8892.44
10/21/202192.293.2291.9493.06
10/22/202193.2493.792.7893.08
10/25/202193.3893.3891.8492
10/26/202192.1292.3891.6691.86
10/27/202191.892.3291.1691.16
10/28/202191.4291.7291.0491.4
10/29/202190.9691.5689.8490.64
11/01/202191.292.191.1691.6
11/02/202191.629490.8893.44
11/03/202191.9496.0290.9695.1
11/04/202195.296.5294.7296.14
11/05/202196.296.6294.0494.2
11/08/202194.29593.6693.96
11/09/20219494.893.6694.54
11/10/202194.4695.1494.1294.88
11/11/202194.195.5694.194.86
11/12/202194.8896.6294.6696.62
11/15/202196.5297.6296.3697.52
11/16/202197.2498.0696.8897.74
11/17/202197.7499.197.7298.68
11/18/202198.8299.4498.2499.14
11/19/202199.2101.198.92100.4
11/22/2021100.4102.2100.3100.85
11/23/2021100.4100.898.5299.06
11/24/202199.3299.5697.9498.58
11/25/202198.5899.8298.5899.68
11/26/202197.52100.696.7299.66
11/29/202199.98101.399.54100.3
11/30/2021100.2100.6599.2699.26
12/01/202199.76100.1597.198.9
12/02/202198.3698.997.2698.44
12/03/202198.999.998.498.8
12/06/202199.34100.698.88100.1
12/07/2021100.5103.5100.3103.5
12/08/2021103.65105.25102.35102.55
12/09/2021103.65104.1102.95103.55
12/10/2021103.35103.7102.55103.3
12/13/2021103.6104.1102.5102.5
12/14/2021102.95103.35101.3101.6
12/15/2021101.7103.1101.15102.85
12/16/2021103.95103.95102.2102.3
12/17/2021102.1102.35100.2100.95
12/20/202199.78101.3599.22100.75
12/21/2021101.8101.85100.55100.55
12/22/202110110198.84100.6
12/23/2021101101.35100.3100.95
12/24/2021101.1102100.8101.4
12/27/2021100.15102.2100.15101.7
12/28/2021101.95103.75101.9103.25
12/29/2021103.45103.9103.1103.85
12/30/2021103.9104.05103103
12/31/2021102.95103.6102.75103.6