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

2023 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 113.8642

CLOSE 113.9698

Low

LOW 97

High

HIGH 134.9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	98.16	98.24	97	98.2
01/03/2023	98.14	99.28	97.04	98.42
01/04/2023	98.96	100	98.72	99.26
01/05/2023	99.32	99.32	97.56	97.56
01/06/2023	97.92	98.78	97.02	98.62
01/09/2023	98.56	98.84	97.22	97.7
01/10/2023	97.86	98.68	97.08	98.08
01/11/2023	98.28	98.9	97.6	98.28
01/12/2023	98.26	99.16	97.94	98.02
01/13/2023	98.92	99.1	97.78	99.02
01/16/2023	99.38	99.98	99.02	99.92
01/17/2023	99.9	100.25	99.3	100.2
01/18/2023	100.25	101.85	99.66	100.65
01/19/2023	100.6	101.4	100.3	100.6
01/20/2023	100.55	100.9	99.86	100.2
01/23/2023	100.35	100.55	99.16	99.7
01/24/2023	99.78	100.7	99.7	100.1
01/25/2023	100.25	100.25	97.66	97.98
01/26/2023	98.28	99.54	98.24	98.58
01/27/2023	98.9	99.16	98.32	98.92
01/30/2023	98.48	100.3	98.3	99.88
01/31/2023	99.66	100.35	98.9	100.15
02/01/2023	100.1	101.35	99.92	100.9
02/02/2023	101.3	102.7	100.6	102.25
02/03/2023	102.15	103	101.7	102.75
02/06/2023	103.25	103.25	101.9	101.9
02/07/2023	101.5	102.25	100.15	100.55
02/08/2023	100.95	101.4	100.4	100.4
02/09/2023	100.4	101.5	100.05	100.05
02/10/2023	100	100.8	99.66	100.55
02/13/2023	100.7	102.55	100.15	102.3
02/14/2023	102.15	103	101.9	102.35
02/15/2023	102.35	104.15	102.15	104.05
02/16/2023	104.5	105.7	104.05	104.6
02/17/2023	104	104	101.95	103.5
02/20/2023	103.75	103.85	102.7	103.6
02/21/2023	103.15	104.9	103.05	104.4
02/22/2023	107.3	111	106.7	110.05
02/23/2023	111.35	111.6	109.3	109.3
02/24/2023	109.45	111	109.4	110.65
02/27/2023	110.1	111.15	109.75	110.4
02/28/2023	110.15	110.4	108.8	109.45
03/01/2023	109.2	112.05	109.2	110.6
03/02/2023	110.5	111.95	110.1	111.7
03/03/2023	112.05	112.3	110.7	110.75
03/06/2023	110.9	111.3	109.75	110.35
03/07/2023	110	111.85	110	110.75
03/08/2023	110.6	111.4	110.1	111.25
03/09/2023	110.9	112.35	110.4	112.05
03/10/2023	111.55	112.55	110.9	111.85
03/13/2023	111.5	111.85	110.55	111.25
03/14/2023	111.35	113.3	111.2	112.9
03/15/2023	113.05	113.95	112.2	112.2
03/16/2023	112.5	114.2	112	114.1
03/17/2023	113.9	114.6	112.75	113
03/20/2023	113.25	114.85	113	113.8
03/21/2023	114.2	114.9	113.85	114.7
03/22/2023	114.95	116	114.25	115.2
03/23/2023	115	115	112.4	113.9
03/24/2023	114.25	114.8	113.2	113.2
03/27/2023	113.5	114.6	113.35	113.95
03/28/2023	114.2	114.2	113.3	113.45
03/29/2023	113.65	115.4	113.65	115.3
03/30/2023	115.55	116.1	114.7	115.9
03/31/2023	115.85	116.8	115.85	116.35
04/03/2023	116.35	116.5	115.6	116.5
04/04/2023	117	118.1	116.7	117.5
04/05/2023	117.7	119.55	117	119.25
04/06/2023	118.8	120.15	118.45	119.6
04/11/2023	120	120.75	118.45	119.65
04/12/2023	119.15	121.2	119.15	120.7
04/13/2023	120.5	121.35	120.5	121.2
04/14/2023	121.3	121.35	118.7	119.1
04/17/2023	119	119.3	118.35	118.6
04/18/2023	118.85	119.15	118.05	118.95
04/19/2023	118.95	120.15	118.65	119.45
04/20/2023	119.1	121.8	119.1	121.75
04/21/2023	121.75	122.8	121.55	122.8
04/24/2023	122.3	123.35	122.3	122.4
04/25/2023	121.8	122.55	121.45	122
04/26/2023	121.7	121.7	119.3	119.55
04/27/2023	119.35	119.55	118.55	119.45
04/28/2023	119.45	120.75	119.45	120.15
05/02/2023	120.1	120.5	112.25	114.35
05/03/2023	117.2	117.7	114.25	115.15
05/04/2023	113.85	113.85	108.9	111.25
05/05/2023	111.25	112.55	108.55	108.75
05/08/2023	108	109.25	107.8	108.2
05/09/2023	108.7	111.3	107.9	111.3
05/10/2023	109.6	111.55	109.6	111.3
05/11/2023	111.55	113.3	110.7	110.85
05/12/2023	110.5	111.35	109.85	110.3
05/15/2023	110.65	111.3	109.8	109.8
05/16/2023	109.5	109.5	108.25	108.8
05/17/2023	108.6	108.7	107.9	108.25
05/18/2023	108.7	109.55	108.3	109.1
05/19/2023	109.2	109.7	108.75	108.75
05/22/2023	108.9	109.5	108.35	108.35
05/23/2023	108.6	108.9	107.4	107.95
05/24/2023	107.95	108.05	106.55	107.8
05/25/2023	107.5	107.55	105.15	105.8
05/26/2023	105.65	108.1	105.3	107.5
05/29/2023	107.45	107.65	106.3	107.05
05/30/2023	108	108	106.8	106.85
05/31/2023	106.25	107.8	106.2	106.8
06/01/2023	110.25	111.35	109.35	111
06/02/2023	111	112.35	110.35	112.1
06/05/2023	112.2	112.8	112.15	112.55
06/06/2023	112.35	113.25	112.15	112.3
06/07/2023	111.75	113.3	111.25	112
06/08/2023	111.7	113.8	111.6	113.45
06/09/2023	113.35	113.65	112.65	113.35
06/12/2023	114	115.6	113.95	114.35
06/13/2023	114.2	115.05	113.75	114.75
06/14/2023	114.7	114.7	113.95	113.95
06/15/2023	114	115.05	113.65	115.05
06/16/2023	115.1	116.85	115.1	116.15
06/19/2023	116.05	116.3	114.75	115.05
06/20/2023	115.1	116.9	114.75	116.3
06/21/2023	115.95	116.45	115.3	115.6
06/22/2023	115.2	116.7	114.5	116.7
06/23/2023	115.9	117.3	115.45	117.3
06/26/2023	117.1	117.4	115.75	115.75
06/27/2023	115.95	115.95	114.65	115.6
06/28/2023	115.8	117.2	115.8	116.2
06/29/2023	116.5	116.65	115.2	115.2
06/30/2023	115.4	117.1	115.05	116.3
07/03/2023	116.1	116.15	113.95	114.3
07/04/2023	114.45	115.1	114	114.5
07/05/2023	114.6	115.5	114.35	115.45
07/06/2023	115.45	115.45	113.75	114.3
07/07/2023	114.25	114.25	109	109.6
07/10/2023	109.5	110.55	108.9	109.6
07/11/2023	109.75	109.9	108.45	108.95
07/12/2023	109.2	111.15	108.85	110.3
07/13/2023	110	112.45	110	112.05
07/14/2023	112	113.4	111.6	113.4
07/17/2023	113.4	114.3	112.55	113.25
07/18/2023	112.9	113.65	111.85	112.8
07/19/2023	113.75	114.25	112.9	112.9
07/20/2023	112.5	113.4	111.75	112.8
07/21/2023	113.2	113.8	112.6	113.3
07/24/2023	112.75	113.7	112.35	112.75
07/25/2023	112.2	113.25	111.55	112.45
07/26/2023	112.45	112.7	111.4	112.35
07/27/2023	112	115.7	112	114.5
07/28/2023	113.8	115.7	113.05	114.65
07/31/2023	114.65	115.05	113.85	114.2
08/01/2023	113.85	114.05	112.6	113.4
08/02/2023	110	112.9	108.55	112.5
08/03/2023	111.9	112.3	110.5	111.55
08/04/2023	111.4	112.35	110.55	112.25
08/07/2023	112.25	113	111.85	113
08/08/2023	112.6	113.8	112.3	113.3
08/09/2023	113.8	114.25	112.8	113.15
08/10/2023	113.35	113.6	112.35	113.3
08/11/2023	112.95	113.75	112.05	112.35
08/14/2023	112.4	112.8	111.65	112.6
08/15/2023	112.6	112.95	111.3	111.95
08/16/2023	112.05	112.35	110.4	111.2
08/17/2023	110.65	111	109.15	109.4
08/18/2023	109.35	109.4	108.15	109.1
08/21/2023	109.3	110	108.8	109.05
08/22/2023	109.25	109.7	107	107.35
08/23/2023	107.4	109.2	107.2	109
08/24/2023	109.35	110.05	109.2	109.55
08/25/2023	109.3	110.8	109.1	109.5
08/28/2023	109.85	111.15	109.85	110.55
08/29/2023	110.2	110.7	109.75	110.4
08/30/2023	110.25	111.85	110	111.85
08/31/2023	112	112.7	111.2	111.2
09/01/2023	111.4	112.2	110.85	112.05
09/04/2023	112.05	112.45	111.2	111.4
09/05/2023	111.2	112.55	110.8	112
09/06/2023	111.4	112.6	110.3	112.4
09/07/2023	111.75	113.95	111.3	113.7
09/08/2023	114	114.7	113.6	114.15
09/11/2023	114.2	114.85	112.95	113.5
09/12/2023	113.75	114.2	112.7	113.2
09/13/2023	113	114.45	112.65	114.1
09/14/2023	114.65	116.35	114.4	116.15
09/15/2023	117.45	118.6	117.15	118.15
09/18/2023	117.6	118.1	117.05	117.35
09/19/2023	117.05	117.4	115.1	116
09/20/2023	116.65	117.1	116.15	116.6
09/21/2023	116	116.45	115.55	115.55
09/22/2023	115.15	115.25	113.2	114.1
09/25/2023	113.85	113.85	112.1	113.75
09/26/2023	113.55	113.9	112.8	113.65
09/27/2023	114.1	114.5	113.1	113.3
09/28/2023	113.75	113.95	113.05	113.85
09/29/2023	113.95	115.95	113.95	114.65
10/02/2023	114.95	115.85	113.25	114.85
10/03/2023	114.75	115.95	114.25	114.75
10/04/2023	114.4	117.65	114.4	116.95
10/05/2023	117.25	119	117.05	118.05
10/06/2023	118.55	118.85	115.25	118.3
10/09/2023	118	119.05	117.9	118.4
10/10/2023	119.65	121.05	119.55	120.7
10/11/2023	120.5	121.5	120.35	121.3
10/12/2023	121.7	122.35	120.85	122
10/13/2023	121.9	123.2	121.05	121.35
10/16/2023	121.95	122.1	120.45	120.45
10/17/2023	120.15	121.7	119.8	120.95
10/18/2023	120.5	122.25	120.45	121.6
10/19/2023	120.85	122.05	120.5	121.4
10/20/2023	120.8	120.8	118.65	119
10/23/2023	119.3	120.3	119	119.85
10/24/2023	120.1	120.2	119.15	119.5
10/25/2023	119.95	120.75	119.3	120.5
10/26/2023	118.7	119.75	117.85	119.2
10/27/2023	118.9	119.5	118.25	118.25
10/30/2023	119.2	120.45	118.75	119.95
10/31/2023	120.2	122.4	119.65	121.1
11/01/2023	117	118.05	115.25	117.7
11/02/2023	117.9	120.65	117.7	119.75
11/03/2023	119.45	120	115.05	115.9
11/06/2023	116.2	117.25	115.9	116.2
11/07/2023	116	117.95	115.75	117.35
11/08/2023	117.75	121.25	117.5	120.8
11/09/2023	120.85	124.5	120.8	123.55
11/10/2023	123.75	125.45	123.3	123.75
11/13/2023	124.25	124.4	122.9	122.9
11/14/2023	123.1	124.1	121.7	122.3
11/15/2023	121.75	123.05	121.55	122.55
11/16/2023	122.75	123.85	122.6	123.1
11/17/2023	123.2	123.5	122.35	122.5
11/20/2023	122.4	124.25	122.4	123.35
11/21/2023	123.15	123.85	122.55	123.35
11/22/2023	123.6	124.65	123.55	124.15
11/23/2023	124	125.6	123.9	125.6
11/24/2023	125.5	126.15	125.15	126.1
11/27/2023	126.25	127.4	126.1	126.2
11/28/2023	125.95	126.9	124.9	126.6
11/29/2023	127.05	127.3	125.6	125.95
11/30/2023	125.85	126.45	125.25	126.3
12/01/2023	126.5	127.9	126.5	127.55
12/04/2023	131	132.65	129.5	130.1
12/05/2023	129.8	130.95	129.3	129.9
12/06/2023	130.05	131.1	129.6	129.6
12/07/2023	129.75	131.05	129.4	129.5
12/08/2023	129.2	130	128.3	129.8
12/11/2023	130.2	130.7	129.65	130.15
12/12/2023	130.35	132.6	129.95	131.95
12/13/2023	133.9	134.9	133.35	133.6
12/14/2023	130.9	132.45	128.8	130.3
12/15/2023	130.65	131.35	129.25	129.7
12/18/2023	129.7	130.6	128.65	130.6
12/19/2023	131	131.2	129.3	129.9
12/20/2023	129.45	130.1	128.9	129.8
12/21/2023	129.55	130.25	129.15	129.5
12/22/2023	129.4	130.25	128.9	129.2
12/27/2023	129.15	129.45	128.05	128.15
12/28/2023	128.45	128.9	128	128.05
12/29/2023	128.9	129.6	128.5	128.7

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High