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

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 97.1776

CLOSE 97.159

Low

LOW 84.18

High

HIGH 111.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	104.8	104.8	102.35	102.45
01/04/2022	103.15	103.35	102.05	102.45
01/05/2022	102.2	102.65	101.25	101.8
01/06/2022	100.25	100.55	97.22	97.52
01/07/2022	97.52	97.96	96.92	97.34
01/10/2022	97.84	97.94	94.18	95.22
01/11/2022	95.96	96.58	94.84	95.44
01/12/2022	95	96.32	95	95.54
01/13/2022	95.32	95.34	93.92	94.2
01/14/2022	93.84	94	92.58	92.6
01/17/2022	92.54	93.98	92.08	93.5
01/18/2022	93.32	93.42	90.78	91.56
01/19/2022	90.74	92.16	90.48	91.38
01/20/2022	91.4	92.2	90.5	91.54
01/21/2022	90.94	91.38	89.88	90.52
01/24/2022	89.8	90	86.26	86.94
01/25/2022	87.46	87.5	86.1	87.4
01/26/2022	88.28	88.66	87.34	87.86
01/27/2022	86.84	88.82	86.18	88.82
01/28/2022	88.36	89.04	87.68	89.04
01/31/2022	90	90.64	89.38	90.24
02/01/2022	90.6	91.58	90.08	90.08
02/02/2022	90.6	92.04	90.6	91.66
02/03/2022	91.42	92	89.8	89.94
02/04/2022	90.5	90.54	88.36	88.7
02/07/2022	89.1	89.24	87.96	88.18
02/08/2022	88.4	88.68	87.18	87.86
02/09/2022	88.46	89.76	88.46	89
02/10/2022	88.78	89	87.68	88.72
02/11/2022	88.38	89.52	88	88.44
02/14/2022	87.66	87.86	85.6	87.44
02/15/2022	87.44	88.52	87.28	87.78
02/16/2022	87.7	87.96	86.4	87.02
02/17/2022	87.6	87.72	86.64	86.96
02/18/2022	86.94	87.62	86.6	87.02
02/21/2022	87.7	87.7	84.96	85.88
02/22/2022	84.52	86.58	84.18	86.4
02/23/2022	89.48	89.9	87.46	88.7
02/24/2022	85	89.24	84.7	88.48
02/25/2022	89.26	89.86	88.04	88.78
02/28/2022	87.84	91.18	87.8	90.82
03/01/2022	90.38	93	89.6	92.74
03/02/2022	92.42	96.32	92.16	95.44
03/03/2022	93.42	96.2	93.42	95.7
03/04/2022	95.2	96.24	94.58	95.04
03/07/2022	93.1	95.4	92.66	94.6
03/08/2022	93.9	94.3	85.82	86.32
03/09/2022	88.08	91.76	87.86	90.38
03/10/2022	90.24	91.46	87.7	88.42
03/11/2022	89.32	89.68	85.16	87.68
03/14/2022	90.22	91.26	87.78	90.28
03/15/2022	90.4	91.72	90.08	91.32
03/16/2022	92.38	93.94	92.3	93.22
03/17/2022	92.06	95.34	92.06	95.34
03/18/2022	95.4	96.48	94.54	96.42
03/21/2022	96.04	97.12	95.84	96.5
03/22/2022	96.5	96.82	94.84	95.96
03/23/2022	96.08	96.76	94.62	95.2
03/24/2022	95.26	95.72	94.78	94.98
03/25/2022	95.1	97.24	94.8	95.78
03/28/2022	96.24	96.58	95.32	95.68
03/29/2022	96.76	98.16	96.3	96.6
03/30/2022	96.22	96.7	95.34	96.28
03/31/2022	96.66	97.74	96.06	96.58
04/01/2022	96.54	96.98	95.64	95.8
04/04/2022	96.16	98.04	96.12	96.94
04/05/2022	96.94	98.62	96.58	98.22
04/06/2022	98.16	98.98	97.08	97.8
04/07/2022	98.26	99.4	98.08	98.84
04/08/2022	99.3	99.9	98.4	99.1
04/11/2022	99.06	99.5	98.28	98.98
04/12/2022	98.2	98.78	97.08	98.12
04/13/2022	98.44	98.54	96.62	97.92
04/14/2022	98.14	99.88	97.66	99.12
04/15/2022	98.14	99.88	97.66	99.12
04/19/2022	99.1	99.18	95.68	96.58
04/20/2022	96.94	97.46	96.44	97.2
04/21/2022	97.78	98.16	96.64	97.22
04/22/2022	96.12	97.22	95.66	96.38
04/25/2022	93.88	95.76	93.74	95.58
04/26/2022	96.3	97.02	95.24	95.34
04/27/2022	93.02	96.4	93.02	96.04
04/28/2022	96.34	97.92	96.1	97.42
04/29/2022	96.14	97.76	96.12	96.58
05/02/2022	96.04	96.22	88.36	92.62
05/03/2022	93	93.74	91.92	93.08
05/04/2022	94.2	97.16	93.96	95.82
05/05/2022	96.82	98.08	95.96	96.48
05/06/2022	95.88	96.12	93.54	93.54
05/09/2022	93.46	94.32	91.8	93.32
05/10/2022	94.2	94.34	92.58	92.7
05/11/2022	93.2	93.2	91.3	92.86
05/12/2022	91.64	92.04	90.1	91.7
05/13/2022	92.16	93.4	91.46	93.26
05/16/2022	92.98	94.4	92.3	94.26
05/17/2022	94.12	94.38	93.04	94.34
05/18/2022	94.5	94.74	92.66	93.06
05/19/2022	92.44	92.48	90.38	91.54
05/20/2022	91.84	93.86	91.78	92.76
05/23/2022	93.46	94.24	93.04	93.52
05/24/2022	92.76	94.18	92.68	92.68
05/25/2022	92.9	93.16	91.6	91.6
05/26/2022	91.98	92.34	90.96	90.96
05/27/2022	91.04	93.42	91	93.16
05/30/2022	93.02	93.88	92.78	92.86
05/31/2022	91.42	92.9	91.42	92.14
06/01/2022	92.5	92.5	89.28	89.28
06/02/2022	90.46	90.62	89.36	90.06
06/03/2022	90.08	90.28	88.72	89.18
06/06/2022	89.78	90.56	89.54	89.9
06/07/2022	89.5	89.84	88.82	89.56
06/08/2022	89.84	89.84	88.02	88.28
06/09/2022	88.08	88.16	86.62	86.78
06/10/2022	86.24	88.04	85.8	88.04
06/13/2022	86.72	88.4	86.46	87.6
06/14/2022	87.7	88.18	84.96	84.96
06/15/2022	85.26	88.32	84.24	86.16
06/16/2022	85.84	85.98	84.64	85.26
06/17/2022	85.04	86.44	84.7	86.44
06/20/2022	86	86.64	85.16	85.94
06/21/2022	86.28	86.84	85.54	86.34
06/22/2022	87.02	87.02	85.42	86.96
06/23/2022	86.58	88.02	86.4	87.62
06/24/2022	88.08	90.76	88.08	90.26
06/27/2022	90.36	91.62	89.98	91.28
06/28/2022	91.64	91.88	90.52	90.62
06/29/2022	90.3	92.62	89.48	91.88
06/30/2022	90.76	93.18	90.44	92.56
07/01/2022	92.06	93.2	90.98	92.04
07/04/2022	92.56	93.46	92.3	92.98
07/05/2022	94.58	95	92.48	93.42
07/06/2022	93.84	96.16	93.78	95.88
07/07/2022	96.3	96.88	95.5	95.78
07/08/2022	95.94	97.52	94.72	95.88
07/11/2022	95.56	97.5	95.56	97.5
07/12/2022	96.86	98.34	96.52	97.08
07/13/2022	97.08	98.44	96.78	98.1
07/14/2022	97.88	98.62	97.32	98.54
07/15/2022	98.66	99.38	97.4	99.38
07/18/2022	99.66	100.65	98.48	99.78
07/19/2022	99.34	99.74	98.6	99.42
07/20/2022	102	102	99.58	99.62
07/21/2022	99.72	102.25	99.72	102.25
07/22/2022	102.1	103.55	101.15	102.4
07/25/2022	102.6	103.5	102.25	102.75
07/26/2022	102.6	103.5	102.25	103
07/27/2022	103.15	104.7	102.5	104.1
07/28/2022	104.1	106.4	104	106.4
07/29/2022	106.7	107.35	106	106
08/01/2022	103.85	107.2	101	105.2
08/02/2022	106	106.3	104.9	105.3
08/03/2022	108.8	111.4	106.4	107.4
08/04/2022	107.1	108.15	102.95	106.75
08/05/2022	107	107.3	104.9	105.1
08/08/2022	105.75	105.8	104.3	104.8
08/09/2022	104.95	105.55	104.15	105.35
08/10/2022	105.05	105.35	104.05	104.75
08/11/2022	105	105.15	102.05	103.35
08/12/2022	103.45	104.5	102.7	104
08/15/2022	104.05	105.4	103.95	105.05
08/16/2022	105.35	105.35	103.45	104.4
08/17/2022	104.35	105.05	104	104.75
08/18/2022	104.75	106.85	104.65	106.45
08/19/2022	105.45	107.95	105.35	106.75
08/22/2022	106.95	107.9	106.25	107.35
08/23/2022	106.2	106.8	104.05	104.65
08/24/2022	104.15	105	103.9	104.55
08/25/2022	104.6	105.6	104.2	105
08/26/2022	104.75	104.9	101.9	103.85
08/29/2022	103.15	104.7	102.85	103.75
08/30/2022	103.1	104.6	102.75	103.85
08/31/2022	103.85	104.25	96.84	97.44
09/01/2022	97	98.74	96.7	97.54
09/02/2022	97.8	98.44	96.78	98.3
09/05/2022	96.54	99.46	95.8	98.98
09/06/2022	98.82	99.92	98.56	99.34
09/07/2022	99.2	100.45	98.54	100
09/08/2022	100.4	101.85	99.86	101.45
09/09/2022	101.35	102.9	100.9	101.85
09/12/2022	102.2	103	101.55	102.85
09/13/2022	102.5	103.7	101.8	101.95
09/14/2022	101.9	102.25	101	101.5
09/15/2022	102	102	100.4	100.5
09/16/2022	101.1	101.45	99.9	100.4
09/19/2022	100.6	100.95	99.02	100.55
09/20/2022	100.95	101.15	98.58	99.3
09/21/2022	100.6	101.6	99.34	100.95
09/22/2022	100.05	101	98.8	98.86
09/23/2022	99.52	99.52	97.46	98.8
09/26/2022	99	99.44	97.54	98.08
09/27/2022	100.55	101.35	97.96	97.96
09/28/2022	97.38	98.14	96.72	97.42
09/29/2022	98.36	98.9	96.66	98.76
09/30/2022	98.68	100.3	98.46	99.92
10/03/2022	99.04	100.35	97.74	99.98
10/04/2022	100.3	102.8	99.86	102.75
10/05/2022	104.15	104.85	102.55	104.65
10/06/2022	104.55	105.2	102.8	103.05
10/07/2022	102.3	103.4	101.3	101.3
10/10/2022	101.25	101.95	100.1	101.3
10/11/2022	100.85	101.5	100.05	101.45
10/12/2022	101.25	101.75	100.25	100.6
10/13/2022	100.25	100.25	96.08	97.18
10/14/2022	97.44	100.65	97.44	98.9
10/17/2022	99.36	100.85	97.94	100
10/18/2022	100.6	101.75	100.45	101.25
10/19/2022	101.4	102.1	101.05	101.3
10/20/2022	101	101.85	99.08	100.5
10/21/2022	100.4	100.85	98.94	100.85
10/24/2022	101.2	104.7	101.15	103.2
10/25/2022	104.85	108.15	104.2	107.45
10/26/2022	107.3	107.8	106.15	106.95
10/27/2022	106.9	107.45	106.3	106.45
10/28/2022	106.5	107.65	106.1	107.65
10/31/2022	108	108.2	106.75	107.55
11/01/2022	108.3	108.55	101.45	101.9
11/02/2022	103.25	103.8	101.05	102.15
11/03/2022	101.55	101.55	97.52	99.9
11/04/2022	99.7	100.55	98.48	99.54
11/07/2022	99.34	99.6	96.96	97.44
11/08/2022	97.22	100.8	97	100.5
11/09/2022	100.1	101.55	99.82	101.1
11/10/2022	100.1	103.85	98.74	103.55
11/11/2022	103.75	104.1	97.98	99
11/14/2022	98.88	101	98.52	99.98
11/15/2022	100.1	101.9	100	100.4
11/16/2022	100.65	102	100.3	101.55
11/17/2022	101.9	102.45	101.05	101.35
11/18/2022	101.55	102.5	101	102.25
11/21/2022	102.75	104.25	101.85	104
11/22/2022	103.35	104.95	102.7	104.15
11/23/2022	104.15	105.1	103.6	104.7
11/24/2022	104.6	105	103.8	104.45
11/25/2022	104.6	105.3	104.4	105.3
11/28/2022	105.35	106.2	103.9	105.65
11/29/2022	105.45	106.1	103.85	104.3
11/30/2022	104.7	105.5	104.25	105.2
12/01/2022	102.6	105.5	102	105.1
12/02/2022	104.85	106.15	104.5	105.2
12/05/2022	105.05	105.15	103.55	104.25
12/06/2022	104	105.2	103.95	104.15
12/07/2022	103.95	105.4	103.9	104.75
12/08/2022	105.1	105.3	103.3	103.9
12/09/2022	104.3	105.35	103.7	104.85
12/12/2022	104.7	105.3	104.2	104.65
12/13/2022	104.7	105.6	102.5	104.1
12/14/2022	103.45	105.15	103	104.6
12/15/2022	103.9	104.5	102.15	102.8
12/16/2022	102.55	102.85	100.55	101.3
12/19/2022	101.5	101.6	100.3	100.75
12/20/2022	99.94	101.3	97.5	99.64
12/21/2022	100.2	100.85	99.46	100.7
12/22/2022	100.35	101.5	100.15	100.3
12/23/2022	99.66	100.5	99.14	99.56
12/27/2022	100.5	100.95	99.8	100
12/28/2022	99.82	100.45	99.54	99.76
12/29/2022	99.28	99.78	98.62	99.64
12/30/2022	99.34	99.34	97.66	97.76

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High