Wolters Kluwer N.V. (WKL.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 70.02 | 71.16 | 67.86 | 70.08 | +0.66% | 1,151,147 |
| 2026-08-06 | 70.88 | 70.88 | 68.16 | 69.62 | -0.88% | 1,234,776 |
| 2026-08-05 | 69.00 | 73.86 | 67.42 | 70.24 | -1.90% | 1,719,520 |
| 2026-08-04 | 69.68 | 71.66 | 69.44 | 71.60 | +2.84% | 1,147,832 |
| 2026-08-03 | 67.76 | 71.26 | 67.64 | 69.62 | +2.56% | 938,043 |
| 2026-07-31 | 68.16 | 68.70 | 67.08 | 67.88 | -1.31% | 1,129,904 |
| 2026-07-30 | 72.86 | 73.64 | 68.30 | 68.78 | -7.18% | 1,482,628 |
| 2026-07-29 | 72.80 | 74.12 | 71.14 | 74.10 | +3.12% | 1,905,204 |
| 2026-07-28 | 68.08 | 72.56 | 68.06 | 71.86 | +6.68% | 1,666,288 |
| 2026-07-27 | 63.34 | 67.50 | 63.00 | 67.36 | +7.85% | 1,849,553 |
| 2026-07-24 | 60.42 | 62.48 | 60.38 | 62.46 | +4.52% | 1,177,535 |
| 2026-07-23 | 59.82 | 60.86 | 59.16 | 59.76 | -0.37% | 1,013,540 |
| 2026-07-22 | 60.20 | 61.26 | 59.24 | 59.98 | -0.03% | 845,715 |
| 2026-07-21 | 61.38 | 61.38 | 59.76 | 60.00 | -2.31% | 773,878 |
| 2026-07-20 | 61.98 | 62.46 | 60.28 | 61.42 | -0.58% | 824,534 |
| 2026-07-17 | 63.04 | 63.50 | 61.28 | 61.78 | -1.47% | 847,677 |
| 2026-07-16 | 63.08 | 63.08 | 61.70 | 62.70 | -0.76% | 687,172 |
| 2026-07-15 | 61.20 | 63.62 | 60.82 | 63.18 | +3.13% | 1,040,577 |
| 2026-07-14 | 62.00 | 62.60 | 59.78 | 61.26 | -1.89% | 934,501 |
| 2026-07-13 | 61.20 | 62.44 | 60.22 | 62.44 | +3.21% | 1,011,208 |
| 2026-07-10 | 60.46 | 61.56 | 59.74 | 60.50 | +0.97% | 894,792 |
| 2026-07-09 | 61.96 | 63.30 | 59.88 | 59.92 | +1.52% | 1,549,834 |
| 2026-07-08 | 60.20 | 60.22 | 58.50 | 59.02 | -1.93% | 1,070,828 |
| 2026-07-07 | 59.14 | 60.32 | 58.90 | 60.18 | +3.97% | 1,190,177 |
| 2026-07-06 | 58.18 | 59.50 | 57.60 | 57.88 | +0.45% | 733,100 |
| 2026-07-03 | 57.80 | 58.00 | 57.18 | 57.62 | +0.07% | 591,658 |
| 2026-07-02 | 57.00 | 57.70 | 55.90 | 57.58 | +0.66% | 1,173,327 |
| 2026-07-01 | 56.32 | 57.24 | 54.68 | 57.20 | +1.35% | 1,324,035 |
| 2026-06-30 | 56.70 | 57.16 | 55.90 | 56.44 | -0.74% | 959,412 |
| 2026-06-29 | 57.40 | 57.46 | 56.54 | 56.86 | -0.25% | 1,064,301 |
| 2026-06-26 | 56.38 | 57.22 | 55.26 | 57.00 | +2.11% | 1,361,372 |
| 2026-06-25 | 55.76 | 56.74 | 54.64 | 55.82 | -0.78% | 1,382,787 |
| 2026-06-24 | 56.60 | 57.08 | 55.86 | 56.26 | -0.85% | 1,524,647 |
| 2026-06-23 | 56.82 | 57.60 | 55.92 | 56.74 | +0.35% | 1,308,786 |
| 2026-06-22 | 58.34 | 58.90 | 56.54 | 56.54 | -3.94% | 1,023,243 |
| 2026-06-19 | 58.38 | 59.44 | 58.14 | 58.86 | +1.13% | 2,026,065 |
| 2026-06-18 | 59.00 | 59.24 | 57.46 | 58.20 | -2.68% | 1,406,136 |
| 2026-06-17 | 60.18 | 60.50 | 58.98 | 59.80 | -0.23% | 1,009,952 |
| 2026-06-16 | 60.38 | 60.98 | 59.76 | 59.94 | -0.50% | 1,019,473 |
| 2026-06-15 | 61.18 | 62.74 | 60.24 | 60.24 | -1.41% | 1,141,670 |
| 2026-06-12 | 60.90 | 61.54 | 59.74 | 61.10 | +0.69% | 1,236,870 |
| 2026-06-11 | 63.08 | 63.08 | 59.68 | 60.68 | -3.80% | 1,584,428 |
| 2026-06-10 | 64.64 | 64.74 | 61.62 | 63.08 | -1.90% | 1,040,805 |
| 2026-06-09 | 63.00 | 64.33 | 62.38 | 64.30 | +1.04% | 923,310 |
| 2026-06-08 | 63.66 | 63.70 | 62.00 | 63.64 | +0.25% | 835,099 |
| 2026-06-05 | 64.12 | 65.94 | 63.46 | 63.48 | -1.21% | 1,082,467 |
| 2026-06-04 | 60.26 | 64.44 | 60.12 | 64.26 | +6.64% | 1,256,054 |
| 2026-06-03 | 62.24 | 62.40 | 60.00 | 60.26 | -2.27% | 995,807 |
| 2026-06-02 | 64.40 | 65.04 | 60.84 | 61.66 | -3.72% | 1,290,856 |
| 2026-06-01 | 61.10 | 65.38 | 61.06 | 64.04 | +4.95% | 1,567,135 |
| 2026-05-29 | 60.94 | 61.20 | 59.46 | 61.02 | +0.69% | 3,033,540 |
| 2026-05-28 | 60.80 | 61.74 | 59.64 | 60.60 | -0.85% | 862,032 |
| 2026-05-27 | 60.62 | 61.42 | 59.86 | 61.12 | +1.23% | 1,169,133 |
| 2026-05-26 | 61.34 | 62.04 | 60.34 | 60.38 | -2.20% | 864,717 |
| 2026-05-25 | 61.48 | 61.84 | 61.30 | 61.74 | -1.22% | 494,234 |
| 2026-05-22 | 63.48 | 63.94 | 62.06 | 62.50 | -0.83% | 1,060,105 |
| 2026-05-21 | 63.66 | 63.94 | 62.58 | 63.02 | -0.88% | 862,882 |
| 2026-05-20 | 64.32 | 64.42 | 61.62 | 63.58 | -3.78% | 1,323,654 |
| 2026-05-19 | 64.36 | 66.76 | 64.36 | 66.08 | +3.57% | 1,135,993 |
| 2026-05-18 | 61.20 | 64.08 | 61.16 | 63.80 | +4.21% | 1,186,000 |
| 2026-05-15 | 58.94 | 61.22 | 58.86 | 61.22 | +4.90% | 1,938,997 |
| 2026-05-14 | 57.06 | 58.68 | 56.56 | 58.36 | +2.21% | 904,857 |
| 2026-05-13 | 60.20 | 60.84 | 55.90 | 57.10 | -6.33% | 1,914,917 |
| 2026-05-12 | 61.10 | 61.18 | 59.86 | 60.96 | -1.23% | 1,109,133 |
| 2026-05-11 | 61.50 | 62.28 | 61.12 | 61.72 | -2.68% | 745,857 |
| 2026-05-06 | 68.78 | 69.00 | 59.04 | 63.42 | -7.33% | 3,176,122 |
| 2026-05-05 | 68.80 | 70.10 | 66.72 | 68.44 | -0.70% | 864,665 |
| 2026-05-04 | 66.94 | 69.36 | 66.56 | 68.92 | +3.76% | 892,205 |
| 2026-04-30 | 65.94 | 66.62 | 65.42 | 66.42 | +0.58% | 907,022 |
| 2026-04-29 | 66.12 | 66.42 | 65.24 | 66.04 | -0.60% | 629,519 |
| 2026-04-28 | 65.84 | 66.54 | 65.64 | 66.44 | -0.12% | 696,614 |
| 2026-04-27 | 65.98 | 66.80 | 65.54 | 66.52 | +0.15% | 622,361 |
| 2026-04-24 | 65.70 | 66.78 | 65.40 | 66.42 | +0.97% | 988,086 |
| 2026-04-23 | 67.22 | 67.72 | 65.78 | 65.78 | -3.91% | 1,129,425 |
| 2026-04-22 | 68.86 | 69.38 | 67.86 | 68.46 | -1.81% | 1,155,177 |
| 2026-04-21 | 69.64 | 70.48 | 69.08 | 69.72 | +0.58% | 1,637,142 |
| 2026-04-20 | 70.84 | 71.32 | 69.32 | 69.32 | -2.83% | 1,285,470 |
| 2026-04-17 | 70.30 | 72.90 | 69.94 | 71.34 | +2.35% | 1,671,987 |
| 2026-04-16 | 67.32 | 70.32 | 67.16 | 69.70 | +3.91% | 1,439,986 |
| 2026-04-15 | 65.12 | 67.12 | 65.00 | 67.08 | +3.20% | 920,544 |
| 2026-04-14 | 63.50 | 65.48 | 63.22 | 65.00 | +2.30% | 887,958 |
| 2026-04-13 | 62.22 | 63.54 | 61.80 | 63.54 | +1.37% | 747,984 |
| 2026-04-10 | 63.02 | 64.20 | 62.14 | 62.68 | -1.38% | 1,050,581 |
| 2026-04-09 | 64.48 | 64.72 | 62.44 | 63.56 | -1.61% | 1,216,609 |
| 2026-04-08 | 66.80 | 67.54 | 64.46 | 64.60 | -0.19% | 1,246,791 |
| 2026-04-07 | 66.44 | 66.68 | 64.20 | 64.72 | -0.92% | 794,378 |
| 2026-04-02 | 63.80 | 65.92 | 63.80 | 65.32 | +0.37% | 861,456 |
| 2026-04-01 | 64.64 | 65.08 | 63.14 | 65.08 | +0.71% | 1,205,419 |
| 2026-03-31 | 64.42 | 65.78 | 64.12 | 64.62 | +1.25% | 1,551,667 |
| 2026-03-30 | 62.28 | 63.84 | 61.78 | 63.82 | +2.41% | 749,888 |
| 2026-03-27 | 64.42 | 64.70 | 62.32 | 62.32 | -2.56% | 947,115 |
| 2026-03-26 | 62.30 | 64.30 | 61.92 | 63.96 | +1.94% | 1,110,580 |
| 2026-03-25 | 63.28 | 63.46 | 61.84 | 62.74 | +0.29% | 917,136 |
| 2026-03-24 | 64.22 | 64.88 | 62.24 | 62.56 | -1.97% | 933,663 |
| 2026-03-23 | 64.46 | 66.98 | 63.20 | 63.82 | -2.48% | 1,139,675 |
| 2026-03-20 | 65.58 | 65.98 | 63.78 | 65.44 | +0.58% | 2,152,092 |
| 2026-03-19 | 65.22 | 66.76 | 64.86 | 65.06 | -0.37% | 1,205,998 |
| 2026-03-18 | 65.42 | 65.90 | 64.88 | 65.30 | -1.48% | 1,060,314 |
| 2026-03-17 | 66.32 | 66.84 | 64.92 | 66.28 | -0.45% | 818,174 |
| 2026-03-16 | 67.76 | 67.80 | 65.98 | 66.58 | -1.01% | 556,655 |
| 2026-03-13 | 66.86 | 67.42 | 66.20 | 67.26 | +0.18% | 686,021 |
| 2026-03-12 | 67.00 | 68.50 | 66.28 | 67.14 | -0.12% | 807,652 |
| 2026-03-11 | 67.50 | 69.60 | 67.02 | 67.22 | +0.09% | 1,142,531 |
| 2026-03-10 | 68.80 | 69.16 | 66.34 | 67.16 | -2.16% | 1,355,645 |
| 2026-03-09 | 68.78 | 69.16 | 67.64 | 68.64 | +0.18% | 841,503 |
| 2026-03-06 | 69.02 | 69.36 | 67.82 | 68.52 | +0.15% | 1,143,729 |
| 2026-03-05 | 67.58 | 69.12 | 67.04 | 68.42 | +1.03% | 1,222,828 |
| 2026-03-04 | 69.98 | 70.98 | 67.68 | 67.72 | -0.50% | 1,134,148 |
| 2026-03-03 | 68.70 | 69.30 | 66.88 | 68.06 | -0.15% | 1,546,584 |
| 2026-03-02 | 68.46 | 69.92 | 67.66 | 68.16 | +0.09% | 1,527,174 |
| 2026-02-27 | 65.88 | 68.48 | 65.04 | 68.10 | +3.03% | 2,686,150 |
| 2026-02-26 | 64.52 | 66.78 | 62.12 | 66.10 | +3.70% | 2,121,906 |
| 2026-02-25 | 62.14 | 64.00 | 60.42 | 63.74 | +2.48% | 1,828,273 |
| 2026-02-24 | 59.78 | 63.10 | 59.00 | 62.20 | +4.22% | 1,796,462 |
| 2026-02-23 | 62.26 | 62.30 | 59.68 | 59.68 | -4.30% | 1,126,893 |
| 2026-02-20 | 62.02 | 63.08 | 61.32 | 62.36 | +0.06% | 1,342,874 |
| 2026-02-19 | 61.54 | 63.66 | 61.54 | 62.32 | +0.94% | 1,365,914 |
| 2026-02-18 | 61.58 | 62.46 | 60.30 | 61.74 | -0.64% | 1,361,304 |
| 2026-02-17 | 61.96 | 63.58 | 61.70 | 62.14 | +0.49% | 1,085,256 |
| 2026-02-16 | 65.00 | 65.50 | 61.54 | 61.84 | -3.65% | 1,051,573 |
| 2026-02-13 | 61.18 | 64.90 | 60.58 | 64.18 | +6.12% | 1,832,456 |
| 2026-02-12 | 63.20 | 64.06 | 60.48 | 60.48 | -2.98% | 2,085,245 |
| 2026-02-11 | 65.30 | 65.62 | 62.24 | 62.34 | -5.14% | 2,060,233 |
| 2026-02-10 | 66.86 | 67.44 | 65.14 | 65.72 | -1.65% | 1,568,690 |
| 2026-02-09 | 67.60 | 68.94 | 66.58 | 66.82 | -1.30% | 974,561 |
| 2026-02-06 | 68.76 | 69.04 | 66.34 | 67.70 | -3.23% | 1,738,872 |
| 2026-02-05 | 68.84 | 71.88 | 67.82 | 69.96 | +2.04% | 1,906,390 |
| 2026-02-04 | 68.56 | 70.64 | 67.94 | 68.56 | -2.11% | 3,318,437 |
| 2026-02-03 | 79.16 | 79.44 | 69.24 | 70.04 | -12.67% | 3,507,232 |
| 2026-02-02 | 79.74 | 81.62 | 79.46 | 80.20 | +1.67% | 778,287 |
| 2026-01-30 | 78.72 | 79.74 | 78.72 | 78.88 | -0.43% | 994,838 |
| 2026-01-29 | 81.12 | 81.70 | 78.92 | 79.22 | -2.58% | 852,746 |
| 2026-01-28 | 80.64 | 82.14 | 80.16 | 81.32 | +0.94% | 815,145 |
| 2026-01-27 | 83.80 | 84.24 | 79.90 | 80.56 | -3.54% | 1,008,454 |
| 2026-01-26 | 84.60 | 84.90 | 81.84 | 83.52 | -1.02% | 600,549 |
| 2026-01-23 | 83.06 | 84.38 | 82.52 | 84.38 | +1.30% | 779,985 |
| 2026-01-22 | 84.88 | 84.88 | 83.10 | 83.30 | -0.93% | 1,011,644 |
| 2026-01-21 | 84.06 | 84.72 | 82.70 | 84.08 | -0.59% | 605,079 |
| 2026-01-20 | 84.88 | 85.66 | 83.98 | 84.58 | -0.35% | 550,768 |
| 2026-01-19 | 87.00 | 87.14 | 84.76 | 84.88 | -3.15% | 614,821 |
| 2026-01-16 | 87.92 | 87.92 | 86.16 | 87.64 | -0.41% | 989,481 |
| 2026-01-15 | 87.08 | 88.28 | 86.86 | 88.00 | +0.23% | 802,753 |
| 2026-01-14 | 88.70 | 89.02 | 87.30 | 87.80 | -0.75% | 900,394 |
| 2026-01-13 | 89.98 | 91.22 | 88.46 | 88.46 | -1.93% | 777,005 |
| 2026-01-12 | 91.70 | 93.12 | 89.90 | 90.20 | -1.16% | 748,875 |
| 2026-01-09 | 90.42 | 91.94 | 90.32 | 91.26 | +1.22% | 629,455 |
| 2026-01-08 | 90.44 | 90.75 | 87.66 | 90.16 | -0.31% | 702,667 |
| 2026-01-07 | 91.20 | 91.88 | 89.58 | 90.44 | -0.31% | 704,448 |
| 2026-01-06 | 92.00 | 92.00 | 88.80 | 90.72 | -1.48% | 793,764 |
| 2026-01-05 | 88.70 | 92.48 | 88.60 | 92.08 | +4.68% | 1,001,810 |
| 2026-01-02 | 88.68 | 89.04 | 86.64 | 87.96 | -0.43% | 661,020 |
| 2025-12-31 | 89.10 | 89.22 | 87.96 | 88.34 | -0.94% | 166,502 |
| 2025-12-30 | 88.98 | 89.44 | 88.28 | 89.18 | +0.31% | 388,986 |
| 2025-12-29 | 88.58 | 89.96 | 88.10 | 88.90 | +0.73% | 431,091 |
| 2025-12-24 | 88.24 | 88.62 | 87.66 | 88.26 | +0.02% | 98,981 |
| 2025-12-23 | 89.90 | 90.08 | 88.24 | 88.24 | -2.04% | 347,389 |
| 2025-12-22 | 89.40 | 90.58 | 88.76 | 90.08 | +0.63% | 404,659 |
| 2025-12-19 | 90.10 | 90.80 | 89.52 | 89.52 | -1.34% | 1,392,261 |
| 2025-12-18 | 91.14 | 91.18 | 89.58 | 90.74 | +0.20% | 565,316 |
| 2025-12-17 | 90.94 | 90.94 | 88.92 | 90.56 | +0.07% | 676,539 |
| 2025-12-16 | 92.02 | 92.34 | 90.30 | 90.50 | -1.50% | 683,836 |
| 2025-12-15 | 89.38 | 92.14 | 89.16 | 91.88 | +3.40% | 752,627 |
| 2025-12-12 | 88.98 | 89.48 | 88.48 | 88.86 | +0.25% | 725,117 |
| 2025-12-11 | 88.20 | 88.82 | 87.40 | 88.64 | +0.64% | 502,963 |
| 2025-12-10 | 88.44 | 89.58 | 87.92 | 88.08 | -0.70% | 556,008 |
| 2025-12-09 | 88.46 | 90.16 | 88.04 | 88.70 | +1.58% | 831,499 |
| 2025-12-08 | 90.00 | 90.08 | 86.94 | 87.32 | -3.28% | 616,305 |
| 2025-12-05 | 90.06 | 91.42 | 89.86 | 90.28 | +0.38% | 675,699 |
| 2025-12-04 | 90.48 | 90.92 | 89.36 | 89.94 | -0.55% | 681,100 |
| 2025-12-03 | 89.28 | 90.72 | 88.98 | 90.44 | +1.44% | 485,371 |
| 2025-12-02 | 90.80 | 90.90 | 88.46 | 89.16 | -1.63% | 419,610 |
| 2025-12-01 | 90.82 | 91.86 | 89.96 | 90.64 | -1.05% | 580,664 |
| 2025-11-28 | 91.02 | 92.02 | 90.64 | 91.60 | +0.64% | 395,771 |
| 2025-11-27 | 90.88 | 92.00 | 90.88 | 91.02 | -0.74% | 422,301 |
| 2025-11-26 | 91.70 | 92.06 | 90.52 | 91.70 | +0.35% | 717,014 |
| 2025-11-25 | 91.18 | 91.48 | 90.28 | 91.38 | -0.17% | 674,042 |
| 2025-11-24 | 92.80 | 93.04 | 91.16 | 91.54 | -1.32% | 1,430,144 |
| 2025-11-21 | 92.70 | 93.86 | 91.46 | 92.76 | +1.76% | 1,119,915 |
| 2025-11-20 | 92.00 | 92.00 | 90.72 | 91.16 | -0.22% | 632,422 |
| 2025-11-19 | 90.36 | 92.76 | 90.12 | 91.36 | +0.99% | 820,559 |
| 2025-11-18 | 90.78 | 91.30 | 90.20 | 90.46 | -1.52% | 816,988 |
| 2025-11-17 | 94.96 | 95.00 | 91.62 | 91.86 | -2.73% | 647,869 |
| 2025-11-14 | 93.10 | 94.44 | 92.42 | 94.44 | +0.62% | 892,616 |
| 2025-11-13 | 94.26 | 94.72 | 92.62 | 93.86 | +0.32% | 836,471 |
| 2025-11-12 | 95.70 | 95.84 | 93.56 | 93.56 | -2.36% | 1,156,715 |
| 2025-11-11 | 94.80 | 95.96 | 93.36 | 95.82 | +2.33% | 952,689 |
| 2025-11-10 | 97.50 | 97.86 | 92.82 | 93.64 | -3.00% | 1,390,638 |
| 2025-11-07 | 101.25 | 102.15 | 95.64 | 96.54 | -3.84% | 1,387,992 |
| 2025-11-06 | 108.15 | 108.50 | 100.15 | 100.40 | -7.76% | 994,337 |
| 2025-11-05 | 109.20 | 111.25 | 108.05 | 108.85 | +1.73% | 959,453 |
| 2025-11-04 | 105.65 | 109.05 | 104.45 | 107.00 | +0.94% | 907,107 |
| 2025-11-03 | 106.35 | 107.05 | 105.50 | 106.00 | -0.24% | 859,714 |
| 2025-10-31 | 105.50 | 106.85 | 105.40 | 106.25 | +1.00% | 744,228 |
| 2025-10-30 | 105.25 | 106.00 | 104.60 | 105.20 | -0.75% | 974,025 |
| 2025-10-29 | 109.60 | 110.15 | 106.00 | 106.00 | -4.25% | 881,500 |
| 2025-10-28 | 112.30 | 113.10 | 110.55 | 110.70 | -1.77% | 672,691 |
| 2025-10-27 | 114.00 | 114.10 | 112.00 | 112.70 | -1.23% | 640,276 |
| 2025-10-24 | 113.50 | 115.15 | 113.15 | 114.10 | +1.11% | 876,872 |
| 2025-10-23 | 113.15 | 113.85 | 111.05 | 112.85 | +0.09% | 689,284 |
| 2025-10-22 | 111.45 | 112.85 | 110.55 | 112.75 | +1.26% | 479,861 |
| 2025-10-21 | 110.50 | 111.65 | 109.65 | 111.35 | +1.04% | 547,673 |
| 2025-10-20 | 109.30 | 110.20 | 108.50 | 110.20 | +0.96% | 614,287 |
| 2025-10-17 | 108.70 | 109.55 | 107.75 | 109.15 | -0.32% | 627,433 |
| 2025-10-16 | 109.85 | 110.10 | 108.35 | 109.50 | -0.23% | 669,962 |
| 2025-10-15 | 109.50 | 110.00 | 108.50 | 109.75 | -0.18% | 752,146 |
| 2025-10-14 | 110.15 | 111.95 | 109.95 | 109.95 | -0.18% | 520,014 |
| 2025-10-13 | 109.90 | 110.75 | 109.30 | 110.15 | +0.78% | 450,939 |
| 2025-10-10 | 111.30 | 111.70 | 109.30 | 109.30 | -0.64% | 765,353 |
| 2025-10-09 | 111.25 | 111.80 | 110.00 | 110.00 | -0.77% | 601,588 |
| 2025-10-08 | 110.70 | 112.40 | 110.05 | 110.85 | +0.05% | 778,075 |
| 2025-10-07 | 112.45 | 112.70 | 110.35 | 110.80 | -1.82% | 578,736 |
| 2025-10-06 | 112.35 | 113.65 | 111.40 | 112.85 | +0.53% | 716,399 |
| 2025-10-03 | 115.55 | 115.55 | 111.40 | 112.25 | -2.43% | 977,664 |
| 2025-10-02 | 114.80 | 116.20 | 112.65 | 115.05 | +0.70% | 775,625 |
| 2025-10-01 | 116.15 | 116.45 | 113.80 | 114.25 | -1.64% | 876,002 |
| 2025-09-30 | 113.60 | 116.15 | 113.10 | 116.15 | +1.98% | 921,903 |
| 2025-09-29 | 112.45 | 114.05 | 112.25 | 113.90 | +1.47% | 638,902 |
| 2025-09-26 | 112.95 | 113.25 | 112.10 | 112.25 | -0.31% | 767,241 |
| 2025-09-25 | 112.85 | 114.50 | 112.40 | 112.60 | -0.27% | 662,499 |
| 2025-09-24 | 112.80 | 113.85 | 112.65 | 112.90 | -0.70% | 742,593 |
| 2025-09-23 | 114.90 | 115.25 | 113.70 | 113.70 | +0.13% | 802,786 |
| 2025-09-22 | 114.70 | 115.00 | 112.20 | 113.55 | -0.48% | 552,851 |
| 2025-09-19 | 112.85 | 116.40 | 112.00 | 114.10 | -2.06% | 2,289,896 |
| 2025-09-18 | 116.15 | 117.35 | 113.35 | 116.50 | +5.96% | 1,430,707 |
| 2025-09-17 | 111.30 | 112.35 | 109.65 | 109.95 | -0.36% | 608,754 |
| 2025-09-16 | 110.85 | 112.00 | 110.10 | 110.35 | -0.23% | 687,298 |
| 2025-09-15 | 112.10 | 112.75 | 110.45 | 110.60 | -1.51% | 657,485 |
| 2025-09-12 | 107.05 | 112.30 | 106.90 | 112.30 | +5.15% | 1,209,495 |
| 2025-09-11 | 105.85 | 106.80 | 105.05 | 106.80 | +1.23% | 517,965 |
| 2025-09-10 | 109.20 | 109.65 | 105.10 | 105.50 | -3.34% | 668,058 |
| 2025-09-09 | 110.30 | 110.80 | 108.90 | 109.15 | -0.82% | 606,937 |
| 2025-09-08 | 109.10 | 110.85 | 108.90 | 110.05 | +1.71% | 735,727 |
| 2025-09-05 | 107.80 | 109.35 | 106.95 | 108.20 | +0.84% | 736,188 |
| 2025-09-04 | 105.00 | 107.75 | 104.75 | 107.30 | +2.78% | 565,551 |
| 2025-09-03 | 105.30 | 105.40 | 103.50 | 104.40 | +0.05% | 650,445 |
| 2025-09-02 | 106.65 | 106.95 | 104.35 | 104.35 | -2.48% | 611,917 |
| 2025-09-01 | 107.90 | 108.45 | 106.75 | 107.00 | -0.56% | 383,265 |
| 2025-08-29 | 108.65 | 109.30 | 107.50 | 107.60 | -1.56% | 771,798 |
| 2025-08-28 | 111.00 | 111.05 | 108.75 | 109.30 | -1.84% | 719,954 |
| 2025-08-27 | 111.60 | 111.60 | 110.15 | 111.35 | +0.18% | 550,826 |
| 2025-08-26 | 112.00 | 112.40 | 110.78 | 111.15 | -1.55% | 1,057,393 |
| 2025-08-25 | 114.70 | 115.00 | 112.75 | 112.90 | -2.08% | 451,703 |
| 2025-08-22 | 114.50 | 115.80 | 113.30 | 115.30 | +0.48% | 578,391 |
| 2025-08-21 | 116.65 | 116.90 | 114.35 | 114.75 | -2.84% | 994,939 |
| 2025-08-20 | 112.25 | 118.10 | 112.10 | 118.10 | +5.12% | 843,110 |
| 2025-08-19 | 113.25 | 113.40 | 112.00 | 112.35 | -0.53% | 836,589 |
| 2025-08-18 | 113.90 | 114.05 | 112.60 | 112.95 | -0.44% | 632,084 |
| 2025-08-15 | 113.10 | 113.80 | 112.05 | 113.45 | -0.22% | 866,929 |
| 2025-08-14 | 113.20 | 113.85 | 112.45 | 113.70 | +1.52% | 725,705 |
| 2025-08-13 | 116.05 | 116.40 | 112.00 | 112.00 | -3.24% | 1,256,077 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.62%). Worst month: Aug (-6.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Wolters Kluwer N.V.'s (WKL.AS) latest close?
70.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is WKL.AS's 52-week high and low?
124.35 high and 54.64 low over the trailing 52 weeks, as of 2026-08-07.
What is Wolters Kluwer N.V.'s strongest and weakest month historically?
Historically, WKL.AS's strongest calendar month has been Jul (average +4.62%) and its weakest Aug (average -6.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 981 daily bars in the Closelook data lake.