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
2022-12-30 104.89 104.89 104.19 104.75 0.0M
2022-12-29 105.93 106.41 105.93 106.27 0.0M
2022-12-28 106.57 106.57 105.53 105.69 0.0M
2022-12-27 106.67 106.75 106.17 106.17 0.0M
2022-12-23 105.77 105.78 105.24 105.49 0.0M
2022-12-22 106.50 106.50 105.54 106.22 0.0M
2022-12-21 106.13 107.05 105.64 106.73 0.0M
2022-12-20 105.75 106.14 105.71 105.71 0.0M
2022-12-19 106.81 107.30 106.23 106.45 0.0M
2022-12-16 108.04 108.09 107.30 107.30 0.0M
2022-12-15 109.34 109.48 108.91 109.28 0.0M
2022-12-14 111.37 111.90 110.69 110.69 0.0M
2022-12-13 111.03 112.14 110.16 110.32 0.0M
2022-12-12 110.87 110.87 110.10 110.49 0.0M
2022-12-09 110.51 110.83 110.04 110.04 0.0M
2022-12-08 109.03 109.96 109.00 109.90 0.0M
2022-12-07 109.83 110.49 109.83 110.13 0.0M
2022-12-06 109.75 109.82 108.60 108.86 0.0M
2022-12-05 109.59 109.72 108.90 109.19 0.0M
2022-12-02 109.69 110.78 109.69 110.67 0.0M
2022-12-01 110.06 110.71 109.94 110.56 0.0M
2022-11-30 108.32 110.42 108.01 110.24 0.1M
2022-11-29 108.50 108.53 107.29 107.77 0.0M
2022-11-28 110.30 110.82 108.68 109.07 0.0M
2022-11-25 108.57 109.20 108.57 109.18 0.0M
2022-11-23 107.59 108.69 107.59 108.69 0.0M
2022-11-22 107.17 107.60 106.82 107.25 0.0M
2022-11-21 105.95 106.76 105.95 106.57 0.0M
2022-11-18 105.88 105.99 105.19 105.41 0.0M
2022-11-17 104.81 105.28 104.81 105.25 0.0M
2022-11-16 105.82 105.85 105.03 105.61 0.0M
2022-11-15 105.05 105.05 102.58 103.36 0.0M
2022-11-14 103.54 104.08 103.01 103.01 0.0M
2022-11-11 102.26 103.34 102.12 102.67 0.0M
2022-11-10 104.28 105.83 104.28 105.83 0.0M
2022-11-09 101.95 101.95 100.61 100.82 0.0M
2022-11-08 100.47 101.44 100.35 101.02 0.0M
2022-11-07 97.44 97.78 96.83 97.69 0.0M
2022-11-04 98.77 99.63 98.06 99.35 0.0M
2022-11-03 95.92 97.58 95.92 97.23 0.0M
2022-11-02 101.02 102.22 99.95 99.95 0.0M
2022-11-01 104.24 104.24 99.91 100.56 0.0M
2022-10-31 106.29 106.49 106.07 106.10 0.0M
2022-10-28 106.19 107.63 105.65 107.63 0.0M
2022-10-27 107.03 107.31 105.58 105.80 0.0M
2022-10-26 106.81 107.80 106.81 107.31 0.0M
2022-10-25 105.97 107.66 105.97 107.14 0.0M
2022-10-24 102.58 102.67 101.70 102.00 0.0M
2022-10-21 98.26 99.91 98.08 99.82 0.0M
2022-10-20 98.05 98.72 97.49 97.77 0.0M
2022-10-19 99.50 99.78 98.61 98.63 0.0M
2022-10-18 99.78 100.14 99.31 99.63 0.0M
2022-10-17 97.93 98.64 97.93 98.32 0.0M
2022-10-14 97.64 97.97 95.83 95.83 0.0M
2022-10-13 93.19 95.75 93.19 95.31 0.0M
2022-10-12 97.43 97.74 97.43 97.67 0.0M
2022-10-11 97.88 99.39 97.50 98.07 0.0M
2022-10-10 98.46 98.67 97.98 98.42 0.0M
2022-10-07 99.97 99.97 98.11 98.12 0.0M
2022-10-06 102.13 102.13 100.73 100.86 0.0M
2022-10-05 102.66 104.09 102.50 103.59 0.0M
2022-10-04 102.08 102.71 101.73 102.50 0.0M
2022-10-03 97.92 98.48 97.62 98.18 0.0M
2022-09-30 96.75 98.14 96.75 97.89 0.0M
2022-09-29 96.00 96.90 95.55 96.66 0.0M
2022-09-28 93.83 95.53 93.40 95.38 0.0M
2022-09-27 95.16 95.31 93.31 93.96 0.1M
2022-09-26 94.53 95.13 93.94 94.33 0.0M
2022-09-23 95.86 96.27 95.25 95.60 0.0M
2022-09-22 98.64 98.64 96.97 97.43 0.0M
2022-09-21 100.19 100.32 98.66 98.66 0.0M
2022-09-20 98.73 99.17 98.40 99.10 0.0M
2022-09-19 99.74 101.17 99.74 101.09 0.0M
2022-09-16 101.22 101.22 100.15 100.33 0.0M
2022-09-15 100.88 100.88 99.98 100.12 0.0M
2022-09-14 101.45 101.50 100.87 101.18 0.0M
2022-09-13 103.03 103.03 100.93 100.93 0.0M
2022-09-12 103.87 104.28 103.62 104.03 0.0M
2022-09-09 102.83 102.90 102.25 102.38 0.0M
2022-09-08 101.07 101.34 100.51 101.29 0.0M
2022-09-07 98.88 100.44 98.88 100.43 0.0M
2022-09-06 97.63 98.74 97.63 98.34 0.0M
2022-09-02 98.00 98.77 96.57 97.07 0.0M
2022-09-01 97.94 97.94 96.50 97.49 0.0M
2022-08-31 99.01 99.40 97.23 97.54 0.1M
2022-08-30 104.89 104.89 102.93 103.70 0.0M
2022-08-29 103.68 104.06 103.12 103.89 0.0M
2022-08-26 102.73 103.51 102.16 102.95 0.0M
2022-08-25 104.89 105.26 104.53 105.24 0.0M
2022-08-24 103.84 105.17 103.70 104.20 0.0M
2022-08-23 104.45 104.61 104.04 104.29 0.0M
2022-08-22 107.16 107.32 106.42 106.59 0.0M
2022-08-19 107.63 107.63 107.03 107.09 0.0M
2022-08-18 107.90 107.97 107.13 107.39 0.0M
2022-08-17 106.33 107.37 106.33 106.90 0.0M
2022-08-16 105.47 106.33 105.47 106.30 0.0M
2022-08-15 106.91 107.33 106.76 107.16 0.0M
2022-08-12 106.82 107.23 106.76 107.15 0.0M
2022-08-11 106.75 106.92 105.51 106.55 0.0M
2022-08-10 108.39 108.44 107.87 108.12 0.0M
2022-08-09 107.10 107.60 107.08 107.56 0.0M
2022-08-08 106.99 107.31 106.36 106.46 0.0M
2022-08-05 107.28 107.55 106.73 107.48 0.0M
2022-08-04 108.88 109.32 107.93 109.32 0.0M
2022-08-03 108.81 109.52 108.01 109.28 0.0M
2022-08-02 107.50 107.56 106.62 106.99 0.0M
2022-08-01 108.20 108.31 107.33 107.61 0.0M
2022-07-29 108.30 108.55 108.01 108.55 0.1M
2022-07-28 107.66 108.99 107.65 108.60 0.0M
2022-07-27 105.19 106.77 105.12 106.56 0.0M
2022-07-26 103.76 104.67 103.74 103.95 0.0M
2022-07-25 105.29 105.29 104.71 105.00 0.0M
2022-07-22 104.55 105.20 104.15 104.54 0.2M
2022-07-21 103.02 104.58 102.89 104.58 0.0M
2022-07-20 102.67 102.67 100.80 101.21 0.0M
2022-07-19 101.82 102.17 101.49 102.00 0.0M
2022-07-18 101.28 101.71 100.62 100.85 0.0M
2022-07-15 99.36 100.17 99.36 100.13 0.0M
2022-07-14 97.95 99.16 97.76 99.07 0.0M
2022-07-13 98.03 99.43 97.67 98.98 0.0M
2022-07-12 98.13 98.13 96.89 97.02 0.2M
2022-07-11 97.66 98.63 97.51 97.51 0.1M
2022-07-08 96.91 97.78 96.91 97.78 0.0M
2022-07-07 97.92 97.92 97.19 97.65 0.0M
2022-07-06 97.40 98.60 97.29 98.59 0.0M
2022-07-05 95.67 96.75 95.53 96.67 0.0M
2022-07-01 96.64 96.69 95.78 96.69 0.0M
2022-06-30 96.26 97.36 96.18 97.33 0.0M
2022-06-29 95.76 96.93 95.72 95.83 0.0M
2022-06-28 95.26 96.07 95.15 95.55 0.2M
2022-06-27 96.02 96.88 96.02 96.47 0.0M
2022-06-24 95.04 95.64 94.98 95.23 0.0M
2022-06-23 91.99 92.47 91.67 92.36 0.0M
2022-06-22 90.98 92.18 90.98 91.49 0.0M
2022-06-21 90.77 91.88 90.58 90.73 0.1M
2022-06-17 90.08 90.81 89.78 90.56 0.0M
2022-06-16 88.88 90.25 88.84 89.64 0.0M
2022-06-15 90.02 90.66 89.07 90.14 0.1M
2022-06-14 89.82 89.82 87.94 88.18 0.1M
2022-06-13 90.70 91.94 90.47 90.95 0.0M
2022-06-10 91.47 92.79 90.81 92.50 0.1M
2022-06-09 92.88 93.04 91.44 91.54 0.0M
2022-06-08 94.92 94.94 94.17 94.26 0.0M
2022-06-07 95.35 96.15 95.15 95.76 0.0M
2022-06-06 96.63 96.90 95.74 95.79 0.0M
2022-06-03 95.90 96.04 95.13 95.54 0.0M
2022-06-02 96.08 97.12 95.83 97.05 0.0M
2022-06-01 97.67 97.71 94.75 95.10 0.0M
2022-05-31 98.97 99.27 98.24 98.89 0.0M
2022-05-27 99.59 100.17 99.55 100.07 0.0M
2022-05-26 97.66 97.99 97.33 97.50 0.0M
2022-05-25 98.01 98.31 97.46 97.98 0.0M
2022-05-24 100.52 100.52 99.16 99.73 0.0M
2022-05-23 99.69 100.00 99.31 99.60 0.1M
2022-05-20 98.33 98.73 96.95 97.86 0.0M
2022-05-19 95.80 97.20 95.80 96.59 0.0M
2022-05-18 97.80 97.83 96.46 96.60 0.0M
2022-05-17 99.12 100.09 98.90 99.46 0.0M
2022-05-16 97.99 98.59 97.44 98.37 0.0M
2022-05-13 95.79 97.22 95.79 97.05 0.0M
2022-05-12 95.01 95.68 94.20 94.88 0.0M
2022-05-11 97.05 98.11 95.97 95.99 0.0M
2022-05-10 99.08 99.08 97.42 98.10 0.0M
2022-05-09 97.72 99.41 97.72 98.59 0.0M
2022-05-06 99.73 99.97 98.21 98.74 0.0M
2022-05-05 102.15 102.30 100.42 101.30 0.0M
2022-05-04 102.19 103.08 101.06 103.08 0.0M
2022-05-03 97.80 97.96 97.17 97.25 0.0M
2022-05-02 98.61 98.61 96.61 97.43 0.0M
2022-04-29 102.28 102.28 100.77 100.77 0.0M
2022-04-28 102.02 102.94 101.75 102.60 0.0M
2022-04-27 100.92 101.73 100.56 100.80 0.0M
2022-04-26 103.07 103.07 101.09 101.13 0.0M
2022-04-25 101.91 103.09 101.39 103.05 0.0M
2022-04-22 104.87 104.87 102.93 102.93 0.0M
2022-04-21 105.73 105.75 103.70 103.70 0.0M
2022-04-20 104.59 105.49 104.55 105.36 0.0M
2022-04-19 104.13 104.51 103.96 104.40 0.0M
2022-04-18 107.22 107.22 105.50 106.00 0.0M
2022-04-14 107.86 107.86 106.57 106.57 0.0M
2022-04-13 105.37 106.77 105.29 106.53 0.0M
2022-04-12 106.66 106.74 105.36 105.41 0.0M
2022-04-11 107.98 107.99 107.41 107.43 0.0M
2022-04-08 107.13 108.10 107.04 107.49 0.0M
2022-04-07 108.21 108.44 107.44 108.10 0.0M
2022-04-06 106.85 106.97 106.02 106.70 0.0M
2022-04-05 106.62 107.39 106.62 106.85 0.0M
2022-04-04 106.86 108.01 106.36 106.82 0.0M
2022-04-01 106.27 106.27 105.67 105.94 0.0M
2022-03-31 106.98 107.55 106.54 106.54 0.0M
2022-03-30 106.71 107.59 106.71 107.27 0.0M
2022-03-29 108.81 108.81 106.95 107.24 0.0M
2022-03-28 105.00 105.61 104.52 105.51 0.0M
2022-03-25 106.22 106.73 105.36 105.37 0.0M
2022-03-24 104.52 104.92 104.50 104.78 0.0M
2022-03-23 104.37 104.74 104.32 104.61 0.0M
2022-03-22 105.48 106.05 105.48 105.79 0.0M
2022-03-21 106.49 107.23 105.67 106.37 0.0M
2022-03-18 104.96 107.15 104.96 107.14 0.0M
2022-03-17 104.61 106.42 104.61 105.92 0.0M
2022-03-16 103.48 103.48 101.24 103.08 0.0M
2022-03-15 99.85 100.29 99.45 100.29 0.0M
2022-03-14 99.00 99.94 98.58 98.80 0.0M
2022-03-11 95.63 96.78 94.75 95.32 0.0M
2022-03-10 97.40 98.53 97.15 97.55 0.0M
2022-03-09 99.50 100.87 99.22 100.80 0.0M
2022-03-08 96.11 97.35 93.42 94.86 0.1M
2022-03-07 103.69 103.69 101.20 101.61 0.0M
2022-03-04 103.83 104.51 103.29 104.22 0.0M
2022-03-03 106.23 106.39 105.51 105.67 0.0M
2022-03-02 104.83 106.61 104.78 106.37 0.0M
2022-03-01 103.46 103.46 102.23 102.53 0.0M
2022-02-28 101.55 102.17 100.72 101.36 0.0M
2022-02-25 99.45 100.49 99.04 100.40 0.1M
2022-02-24 98.40 100.32 98.33 100.32 0.0M
2022-02-23 100.36 100.45 99.78 99.79 0.0M
2022-02-22 97.55 98.26 97.05 98.26 0.0M
2022-02-18 98.46 99.04 98.04 98.56 0.0M
2022-02-17 98.75 98.81 98.13 98.23 0.0M
2022-02-16 98.64 99.41 98.28 99.16 0.0M
2022-02-15 100.11 100.11 99.42 99.81 0.0M
2022-02-14 97.53 98.91 97.44 98.58 0.0M
2022-02-11 101.87 101.87 99.33 99.42 0.0M
2022-02-10 100.90 102.03 100.81 100.93 0.0M
2022-02-09 102.21 102.21 101.53 101.57 0.0M
2022-02-08 99.68 100.58 99.53 100.50 0.0M
2022-02-07 101.38 101.38 100.61 100.75 0.0M
2022-02-04 101.85 102.11 101.05 101.74 0.0M
2022-02-03 102.57 103.04 102.49 102.56 0.0M
2022-02-02 103.37 104.00 103.25 103.78 0.0M
2022-02-01 102.48 102.48 101.23 101.73 0.0M
2022-01-31 100.44 101.87 100.44 101.87 0.0M
2022-01-28 98.23 99.75 98.23 99.75 0.0M
2022-01-27 98.17 98.84 98.05 98.13 0.0M
2022-01-26 99.49 99.66 97.79 98.33 0.0M
2022-01-25 97.86 99.48 97.64 98.96 0.0M
2022-01-24 98.00 99.43 97.44 99.27 0.0M
2022-01-21 102.70 103.28 101.79 101.80 0.0M
2022-01-20 103.80 104.69 102.48 102.70 0.0M
2022-01-19 104.12 104.29 103.53 103.61 0.0M
2022-01-18 103.19 103.82 103.19 103.30 0.0M
2022-01-14 106.24 106.64 105.51 105.82 0.0M
2022-01-13 107.74 108.26 107.29 107.29 0.0M
2022-01-12 109.46 109.88 109.02 109.31 0.0M
2022-01-11 108.16 109.26 107.88 108.97 0.0M
2022-01-10 107.44 108.17 106.58 108.17 0.0M
2022-01-07 110.67 110.84 110.20 110.60 0.0M
2022-01-06 110.22 110.55 109.92 109.94 0.0M
2022-01-05 115.25 115.56 113.83 113.83 0.0M
2022-01-04 115.96 116.17 115.26 115.88 0.0M
2022-01-03 115.72 116.01 115.61 116.01 0.0M