Wolters Kluwer NV

WTKWY
🏛️ usa →
134.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 118.19 119.17 117.75 118.14 0.0M
2021-12-30 117.12 117.12 116.38 116.66 0.0M
2021-12-29 117.78 117.91 117.56 117.80 0.0M
2021-12-28 117.10 117.20 116.52 116.99 0.0M
2021-12-27 115.31 115.57 114.97 115.18 0.0M
2021-12-23 114.23 114.67 114.07 114.32 0.0M
2021-12-22 112.42 114.44 112.38 113.98 0.1M
2021-12-21 114.18 114.18 113.32 113.52 0.1M
2021-12-20 113.74 114.45 113.17 114.45 0.0M
2021-12-17 114.04 114.04 113.41 113.41 0.0M
2021-12-16 116.08 116.59 115.20 115.92 0.1M
2021-12-15 115.56 117.00 115.56 117.00 0.0M
2021-12-14 115.28 115.28 114.33 114.70 0.0M
2021-12-13 116.58 116.64 115.72 115.95 0.0M
2021-12-10 117.21 117.32 116.69 117.32 0.0M
2021-12-09 117.06 117.19 116.61 116.89 0.0M
2021-12-08 118.04 118.04 116.03 116.70 0.0M
2021-12-07 115.73 116.72 115.60 116.66 0.1M
2021-12-06 113.44 113.67 112.91 113.35 0.0M
2021-12-03 114.13 114.13 111.07 111.39 0.0M
2021-12-02 111.45 111.82 111.28 111.82 0.0M
2021-12-01 111.77 112.73 110.62 110.62 0.0M
2021-11-30 113.81 114.04 112.05 112.47 0.0M
2021-11-29 114.08 114.12 112.94 113.63 0.0M
2021-11-26 113.64 113.64 112.68 112.73 0.0M
2021-11-24 110.80 110.85 110.24 110.55 0.0M
2021-11-23 111.23 111.95 111.13 111.58 0.0M
2021-11-22 114.80 114.84 113.19 113.22 0.0M
2021-11-19 114.17 114.26 113.10 113.34 0.0M
2021-11-18 112.55 113.02 112.36 112.73 0.0M
2021-11-17 111.37 112.22 111.36 111.70 0.0M
2021-11-16 110.70 111.22 110.51 110.51 0.0M
2021-11-15 111.64 111.64 110.83 110.83 0.0M
2021-11-12 110.06 110.82 110.06 110.17 0.0M
2021-11-11 108.61 108.95 108.46 108.48 0.0M
2021-11-10 110.03 110.03 108.55 108.55 0.0M
2021-11-09 109.59 109.73 109.15 109.51 0.0M
2021-11-08 109.22 109.27 108.78 108.98 0.0M
2021-11-05 108.88 109.29 108.65 109.29 0.0M
2021-11-04 110.83 111.49 110.83 111.42 0.0M
2021-11-03 109.69 110.72 109.46 110.72 0.0M
2021-11-02 108.20 109.23 108.08 108.73 0.0M
2021-11-01 105.73 106.77 105.62 106.77 0.0M
2021-10-29 104.82 105.33 104.59 105.25 0.0M
2021-10-28 106.64 107.37 106.59 107.08 0.0M
2021-10-27 106.86 106.86 105.83 105.83 0.0M
2021-10-26 107.34 107.34 106.49 106.77 0.0M
2021-10-25 107.40 107.64 106.62 106.95 0.0M
2021-10-22 108.77 109.00 108.12 108.59 0.0M
2021-10-21 108.19 108.50 107.81 108.50 0.0M
2021-10-20 107.75 107.94 107.64 107.73 0.0M
2021-10-19 107.27 107.49 107.12 107.38 0.0M
2021-10-18 106.10 106.93 106.09 106.75 0.0M
2021-10-15 106.36 106.71 106.08 106.31 0.0M
2021-10-14 106.44 106.94 106.34 106.65 0.0M
2021-10-13 105.29 105.82 105.08 105.80 0.0M
2021-10-12 103.13 103.86 103.13 103.72 0.0M
2021-10-11 102.90 103.72 102.90 102.91 0.0M
2021-10-08 105.26 105.26 104.33 104.50 0.0M
2021-10-07 105.86 106.04 105.49 105.49 0.0M
2021-10-06 104.63 105.44 103.47 105.44 0.0M
2021-10-05 106.20 107.31 106.13 106.81 0.0M
2021-10-04 107.67 107.67 106.01 106.10 0.0M
2021-10-01 106.92 107.38 106.57 107.38 0.0M
2021-09-30 106.41 106.41 105.75 105.86 0.0M
2021-09-29 106.05 106.31 105.88 106.04 0.0M
2021-09-28 105.70 106.45 105.32 106.25 0.0M
2021-09-27 108.51 108.79 107.56 107.68 0.0M
2021-09-24 111.57 112.34 111.57 112.17 0.0M
2021-09-23 114.47 114.47 113.25 113.42 0.0M
2021-09-22 113.03 114.07 112.70 112.97 0.0M
2021-09-21 114.26 114.33 113.73 114.15 0.0M
2021-09-20 111.75 112.78 111.57 112.21 0.0M
2021-09-17 113.68 113.68 112.66 113.08 0.0M
2021-09-16 114.21 114.36 113.94 114.16 0.1M
2021-09-15 113.41 113.76 113.01 113.62 0.0M
2021-09-14 114.07 114.72 113.94 114.38 0.0M
2021-09-13 113.91 114.01 113.35 113.72 0.0M
2021-09-10 114.13 114.18 113.74 113.92 0.1M
2021-09-09 114.50 114.50 113.62 113.62 0.0M
2021-09-08 114.22 115.47 114.22 115.22 0.0M
2021-09-07 115.17 116.06 115.17 116.05 0.0M
2021-09-03 114.78 116.02 114.78 115.74 0.0M
2021-09-02 116.00 116.00 115.30 115.90 0.0M
2021-09-01 115.00 115.45 115.00 115.16 0.0M
2021-08-31 115.63 115.63 114.62 115.01 0.1M
2021-08-30 115.48 116.34 115.48 116.34 0.0M
2021-08-27 114.73 114.99 114.07 114.66 0.0M
2021-08-26 113.40 114.52 113.40 113.97 0.0M
2021-08-25 113.27 113.80 113.25 113.80 0.0M
2021-08-24 113.57 114.10 113.57 113.86 0.0M
2021-08-23 113.00 113.90 113.00 113.85 0.0M
2021-08-20 112.42 113.20 112.26 113.08 0.0M
2021-08-19 112.14 112.90 112.14 112.28 0.0M
2021-08-18 113.06 113.09 112.50 112.54 0.0M
2021-08-17 113.25 113.48 113.04 113.15 0.0M
2021-08-16 113.37 113.38 112.90 113.38 0.0M
2021-08-13 113.13 113.52 113.12 113.41 0.0M
2021-08-12 113.02 113.35 113.02 113.04 0.0M
2021-08-11 112.30 112.38 112.00 112.23 0.0M
2021-08-10 111.74 111.81 111.31 111.38 0.0M
2021-08-09 111.89 112.12 111.59 111.83 0.0M
2021-08-06 111.79 111.96 111.30 111.63 0.0M
2021-08-05 114.04 114.04 113.25 113.45 0.0M
2021-08-04 114.28 114.50 113.75 114.20 0.0M
2021-08-03 113.85 114.08 113.30 113.54 0.0M
2021-08-02 112.74 113.69 112.70 113.14 0.1M
2021-07-30 114.08 114.09 113.71 113.86 0.0M
2021-07-29 113.20 114.40 113.18 114.40 0.1M
2021-07-28 110.51 111.31 110.10 111.05 0.0M
2021-07-27 111.29 111.52 110.47 111.32 0.0M
2021-07-26 111.51 111.51 110.39 110.91 0.0M
2021-07-23 111.34 111.93 111.34 111.67 0.0M
2021-07-22 110.69 111.23 110.00 110.88 0.0M
2021-07-21 108.56 109.24 108.38 108.91 0.0M
2021-07-20 107.63 108.91 107.63 108.36 0.0M
2021-07-19 107.11 107.40 106.76 106.95 0.0M
2021-07-16 107.05 107.44 106.88 107.12 0.0M
2021-07-15 106.88 107.26 106.12 106.28 0.0M
2021-07-14 106.39 106.95 106.39 106.69 0.0M
2021-07-13 105.50 106.82 105.50 106.25 0.0M
2021-07-12 104.73 105.35 104.73 105.01 0.0M
2021-07-09 103.01 103.11 102.70 102.89 0.0M
2021-07-08 103.12 103.12 102.32 102.56 0.0M
2021-07-07 102.64 103.74 102.64 103.74 0.0M
2021-07-06 101.47 102.02 101.47 102.02 0.0M
2021-07-02 101.18 102.10 100.97 101.69 0.0M
2021-07-01 101.11 101.27 100.96 101.11 0.0M
2021-06-30 100.82 100.95 100.52 100.95 0.0M
2021-06-29 100.96 101.03 100.15 100.47 0.0M
2021-06-28 101.33 101.88 101.27 101.79 0.0M
2021-06-25 101.35 101.55 100.80 101.07 0.0M
2021-06-24 101.11 101.67 101.07 101.27 0.0M
2021-06-23 100.53 100.53 99.57 99.57 0.0M
2021-06-22 99.31 100.48 99.31 99.90 0.0M
2021-06-21 99.01 99.66 99.01 99.65 0.0M
2021-06-18 98.02 98.45 97.48 98.25 0.0M
2021-06-17 97.32 98.55 97.30 98.47 0.0M
2021-06-16 100.00 100.00 98.40 98.61 0.0M
2021-06-15 98.82 99.14 98.71 98.72 0.0M
2021-06-14 98.59 98.67 97.95 98.18 0.0M
2021-06-11 98.01 98.06 97.48 97.77 0.0M
2021-06-10 98.18 98.35 98.01 98.21 0.0M
2021-06-09 97.57 98.27 97.57 98.27 0.0M
2021-06-08 97.34 97.43 97.01 97.01 0.0M
2021-06-07 96.94 96.94 96.45 96.61 0.0M
2021-06-04 96.28 96.76 96.28 96.58 0.0M
2021-06-03 95.44 96.25 95.38 95.95 0.0M
2021-06-02 95.31 95.87 95.31 95.67 0.0M
2021-06-01 96.09 96.13 95.36 95.36 0.0M
2021-05-28 96.41 96.41 95.67 95.67 0.0M
2021-05-27 96.37 96.51 95.72 95.81 0.0M
2021-05-26 97.17 97.17 96.71 97.09 0.0M
2021-05-25 97.44 97.70 97.00 97.24 0.0M
2021-05-24 96.97 97.40 96.97 97.40 0.0M
2021-05-21 96.56 97.23 96.31 96.41 0.0M
2021-05-20 96.57 97.22 96.29 96.58 0.1M
2021-05-19 94.41 95.30 94.33 95.17 0.0M
2021-05-18 95.56 95.79 94.86 95.13 0.0M
2021-05-17 95.39 95.39 94.75 95.00 0.0M
2021-05-14 94.60 95.25 94.28 94.97 0.0M
2021-05-13 93.54 94.15 93.37 93.94 0.0M
2021-05-12 93.10 93.69 92.92 93.42 0.0M
2021-05-11 93.30 94.16 92.96 94.16 0.0M
2021-05-10 95.41 95.61 94.90 94.90 0.0M
2021-05-07 95.97 96.32 95.88 96.06 0.0M
2021-05-06 93.95 94.94 93.95 94.94 0.0M
2021-05-05 93.94 94.01 93.43 93.72 0.0M
2021-05-04 91.03 91.63 90.89 91.63 0.0M
2021-05-03 91.32 92.00 91.32 91.81 0.0M
2021-04-30 91.06 91.18 90.25 90.33 0.0M
2021-04-29 90.73 91.56 90.73 91.33 0.0M
2021-04-28 91.43 91.99 91.43 91.88 0.0M
2021-04-27 91.17 91.63 91.17 91.53 0.0M
2021-04-26 91.36 91.60 91.36 91.42 0.0M
2021-04-23 93.05 93.38 92.67 93.28 0.0M
2021-04-22 93.01 93.25 92.28 92.66 0.0M
2021-04-21 92.92 93.36 92.75 92.94 0.0M
2021-04-20 92.25 93.16 92.21 93.16 0.0M
2021-04-19 92.20 92.40 92.09 92.31 0.0M
2021-04-16 91.64 92.28 91.64 92.02 0.0M
2021-04-15 91.38 91.49 90.98 91.28 0.0M
2021-04-14 91.45 91.45 90.63 90.85 0.0M
2021-04-13 90.84 91.34 90.84 91.32 0.0M
2021-04-12 90.92 91.28 90.51 90.71 0.0M
2021-04-09 90.37 90.75 90.02 90.33 0.0M
2021-04-08 90.14 91.00 90.14 90.81 0.0M
2021-04-07 89.34 89.48 88.97 89.48 0.0M
2021-04-06 88.57 89.25 88.57 88.94 0.0M
2021-04-05 88.91 89.45 88.61 89.03 0.0M
2021-04-01 87.19 88.25 87.19 88.19 0.0M
2021-03-31 87.43 87.44 86.80 86.85 0.0M
2021-03-30 86.35 86.64 86.01 86.39 0.0M
2021-03-29 86.54 87.08 86.54 86.92 0.0M
2021-03-26 85.53 86.03 85.34 85.94 0.0M
2021-03-25 85.17 85.78 85.14 85.78 0.0M
2021-03-24 85.73 85.77 84.78 84.87 0.0M
2021-03-23 85.22 85.69 84.91 85.15 0.0M
2021-03-22 84.51 84.96 84.27 84.78 0.0M
2021-03-19 84.45 84.59 83.68 83.77 0.1M
2021-03-18 83.72 84.24 83.26 83.37 0.0M
2021-03-17 83.87 84.40 83.40 84.40 0.0M
2021-03-16 82.88 83.83 82.66 83.62 0.0M
2021-03-15 82.70 83.14 82.47 83.14 0.0M
2021-03-12 81.50 81.92 81.21 81.92 0.0M
2021-03-11 82.22 82.29 81.78 82.25 0.0M
2021-03-10 82.30 82.56 81.91 82.01 0.1M
2021-03-09 82.16 82.16 81.16 81.40 0.0M
2021-03-08 79.60 80.31 79.46 79.71 0.0M
2021-03-05 78.69 79.69 78.69 79.66 0.0M
2021-03-04 79.72 80.52 78.94 79.39 0.0M
2021-03-03 79.54 80.04 79.16 79.48 0.0M
2021-03-02 80.38 80.96 80.28 80.49 0.0M
2021-03-01 79.51 79.65 79.13 79.50 0.0M
2021-02-26 79.17 79.64 78.88 79.32 0.0M
2021-02-25 79.96 80.32 79.03 79.12 0.0M
2021-02-24 78.01 78.31 77.49 77.68 0.0M
2021-02-23 81.72 83.25 81.72 82.82 0.0M
2021-02-22 83.57 83.72 82.79 83.56 0.0M
2021-02-19 84.57 84.57 83.61 83.70 0.0M
2021-02-18 83.93 85.30 83.93 85.30 0.0M
2021-02-17 84.57 84.97 84.44 84.78 0.0M
2021-02-16 85.67 86.23 85.28 85.38 0.0M
2021-02-12 85.30 85.80 84.99 85.79 0.0M
2021-02-11 83.76 84.17 83.66 84.12 0.0M
2021-02-10 84.14 84.14 83.17 83.36 0.0M
2021-02-09 83.54 84.20 83.13 84.20 0.0M
2021-02-08 84.32 84.32 82.63 82.88 0.0M
2021-02-05 83.02 83.17 82.28 82.68 0.0M
2021-02-04 83.43 83.91 82.81 83.91 0.0M
2021-02-03 84.75 85.52 84.06 84.28 0.0M
2021-02-02 85.64 85.88 85.13 85.51 0.0M
2021-02-01 84.92 84.92 83.92 84.44 0.0M
2021-01-29 84.06 84.06 82.71 83.37 0.0M
2021-01-28 85.24 85.24 84.59 84.59 0.0M
2021-01-27 85.22 85.22 83.94 84.05 0.0M
2021-01-26 84.56 85.04 84.17 84.41 0.0M
2021-01-25 84.42 85.21 84.42 85.15 0.0M
2021-01-22 85.00 85.29 84.84 85.20 0.0M
2021-01-21 85.28 85.39 84.68 85.39 0.0M
2021-01-20 84.64 85.53 84.64 85.53 0.0M
2021-01-19 85.89 85.89 85.07 85.15 0.0M
2021-01-15 84.89 85.49 84.33 84.85 0.0M
2021-01-14 84.62 85.00 84.57 84.64 0.0M
2021-01-13 84.38 84.85 84.28 84.71 0.0M
2021-01-12 83.92 84.25 83.41 84.08 0.0M
2021-01-11 85.54 85.85 85.38 85.67 0.0M
2021-01-08 86.01 87.05 86.01 86.90 0.0M
2021-01-07 85.60 86.03 85.34 85.45 0.0M
2021-01-06 85.78 86.30 85.73 85.73 0.0M
2021-01-05 86.33 86.33 85.70 86.25 0.0M
2021-01-04 87.44 87.51 86.44 86.97 0.0M