Wolters Kluwer NV

WTKWY
🏛️ usa →
134.72
Last Update: 2025-10-01
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
2024-12-31 162.93 168.53 162.93 165.08 0.0M
2024-12-30 164.90 167.49 161.94 166.00 0.0M
2024-12-27 168.33 168.91 165.26 168.87 0.0M
2024-12-26 164.67 167.53 164.67 167.04 0.0M
2024-12-24 161.00 169.50 161.00 166.05 0.0M
2024-12-23 164.20 167.94 164.20 166.51 0.0M
2024-12-20 164.48 169.14 164.48 167.39 0.0M
2024-12-19 168.13 168.13 164.19 166.25 0.0M
2024-12-18 172.58 173.20 168.33 168.33 0.0M
2024-12-17 170.68 172.30 169.16 171.52 0.0M
2024-12-16 171.80 172.81 168.76 172.51 0.0M
2024-12-13 170.21 172.07 169.77 170.47 0.0M
2024-12-12 168.66 170.69 168.66 170.38 0.0M
2024-12-11 169.19 171.85 169.19 170.77 0.0M
2024-12-10 168.61 170.59 167.76 169.12 0.0M
2024-12-09 170.90 170.90 169.33 170.08 0.0M
2024-12-06 170.56 172.23 170.46 171.24 0.0M
2024-12-05 170.59 173.41 170.59 173.22 0.0M
2024-12-04 166.86 170.91 166.86 169.03 0.0M
2024-12-03 166.10 169.95 166.10 169.27 0.0M
2024-12-02 167.69 169.11 166.45 168.09 0.0M
2024-11-29 163.46 167.19 163.46 166.84 0.0M
2024-11-27 165.98 166.53 165.37 166.50 0.0M
2024-11-26 164.53 165.19 162.91 164.56 0.0M
2024-11-25 164.03 165.16 161.00 163.82 0.0M
2024-11-22 164.47 164.99 162.74 163.48 0.0M
2024-11-21 159.08 161.42 159.08 160.57 0.0M
2024-11-20 162.44 162.44 158.76 161.05 0.0M
2024-11-19 158.80 162.80 158.80 161.73 0.0M
2024-11-18 162.17 164.32 159.36 162.75 0.0M
2024-11-15 161.64 162.10 159.19 159.19 0.0M
2024-11-14 165.67 170.03 165.67 168.62 0.0M
2024-11-13 165.81 168.52 165.81 168.29 0.0M
2024-11-12 169.76 170.85 169.00 169.08 0.0M
2024-11-11 170.97 173.96 170.97 173.32 0.0M
2024-11-08 171.48 174.28 170.71 173.00 0.0M
2024-11-07 172.48 174.03 171.21 171.21 0.0M
2024-11-06 171.01 175.00 171.01 172.88 0.0M
2024-11-05 172.03 175.03 172.03 174.20 0.0M
2024-11-04 171.78 172.38 169.15 170.95 0.0M
2024-11-01 170.15 171.97 169.87 170.59 0.0M
2024-10-31 168.79 169.08 167.17 167.17 0.0M
2024-10-30 169.91 170.63 167.12 168.68 0.0M
2024-10-29 172.48 174.94 171.37 171.37 0.0M
2024-10-28 171.57 174.43 171.57 173.19 0.0M
2024-10-25 170.28 171.82 169.67 171.82 0.0M
2024-10-24 170.68 171.77 168.57 171.77 0.0M
2024-10-23 169.34 171.28 167.85 168.19 0.0M
2024-10-22 170.51 171.00 169.55 169.85 0.0M
2024-10-21 171.30 172.81 171.30 172.10 0.0M
2024-10-18 171.89 173.49 170.67 172.74 0.0M
2024-10-17 173.49 176.35 173.49 175.70 0.0M
2024-10-16 173.61 175.11 173.04 174.00 0.0M
2024-10-15 174.60 175.42 174.03 175.19 0.0M
2024-10-14 170.44 172.81 169.83 172.69 0.0M
2024-10-11 169.07 169.76 169.01 169.30 0.0M
2024-10-10 166.00 167.61 163.41 167.46 0.0M
2024-10-09 166.73 169.41 166.72 166.72 0.0M
2024-10-08 166.80 168.37 166.80 168.37 0.0M
2024-10-07 165.62 167.73 165.03 165.26 0.0M
2024-10-04 163.86 166.25 163.86 166.25 0.0M
2024-10-03 166.81 169.28 165.79 168.00 0.0M
2024-10-02 167.86 169.63 167.86 169.28 0.0M
2024-10-01 167.69 169.94 167.69 167.81 0.0M
2024-09-30 170.99 170.99 167.75 167.75 0.0M
2024-09-27 171.97 174.35 171.97 173.73 0.0M
2024-09-26 174.06 175.00 172.82 174.25 0.0M
2024-09-25 176.34 176.34 175.39 175.70 0.0M
2024-09-24 173.17 176.02 173.05 175.63 0.0M
2024-09-23 172.15 175.99 172.15 175.99 0.0M
2024-09-20 173.50 175.08 170.63 172.83 0.0M
2024-09-19 173.26 175.00 173.26 174.52 0.0M
2024-09-18 173.54 174.72 171.17 171.72 0.0M
2024-09-17 176.10 176.17 175.37 176.13 0.0M
2024-09-16 175.07 175.72 173.54 175.72 0.0M
2024-09-13 172.26 173.62 172.26 172.43 0.0M
2024-09-12 170.52 172.83 169.58 172.42 0.0M
2024-09-11 169.06 169.45 167.22 167.22 0.0M
2024-09-10 167.37 168.43 167.26 167.62 0.0M
2024-09-09 168.16 169.56 167.36 169.56 0.0M
2024-09-06 168.61 168.97 165.45 166.52 0.1M
2024-09-05 166.50 167.55 166.38 166.65 0.0M
2024-09-04 169.19 169.35 167.32 169.24 0.0M
2024-09-03 167.71 170.89 167.71 168.98 0.0M
2024-08-30 170.47 170.71 169.55 169.64 0.0M
2024-08-29 170.63 172.74 170.05 172.05 0.0M
2024-08-28 169.61 169.84 167.26 168.92 0.0M
2024-08-27 168.43 168.49 167.82 167.82 0.0M
2024-08-26 167.96 168.95 167.80 168.84 0.0M
2024-08-23 168.69 169.12 166.33 167.96 0.0M
2024-08-22 168.59 168.62 167.45 168.36 0.0M
2024-08-21 168.83 169.46 168.06 169.46 0.0M
2024-08-20 168.11 169.46 167.62 167.62 0.0M
2024-08-19 165.37 168.25 165.37 167.55 0.0M
2024-08-16 166.50 167.00 164.67 166.50 0.0M
2024-08-15 166.41 167.90 166.41 167.55 0.0M
2024-08-14 166.27 166.73 165.94 166.73 0.0M
2024-08-13 163.45 166.47 163.45 166.47 0.0M
2024-08-12 163.38 165.41 161.84 164.34 0.0M
2024-08-09 162.81 164.14 162.61 164.14 0.0M
2024-08-08 161.42 163.35 158.20 162.60 0.0M
2024-08-07 161.76 163.81 161.32 161.32 0.0M
2024-08-06 158.91 162.21 158.91 161.03 0.0M
2024-08-05 162.56 162.56 157.94 160.00 0.0M
2024-08-02 165.10 165.10 161.82 163.76 0.0M
2024-08-01 166.72 167.20 162.94 164.56 0.0M
2024-07-31 167.50 168.40 167.18 168.24 0.0M
2024-07-30 169.06 171.21 168.81 170.10 0.0M
2024-07-29 169.15 169.15 167.92 168.37 0.0M
2024-07-26 168.86 170.19 167.68 167.68 0.0M
2024-07-25 166.03 168.19 166.03 167.50 0.0M
2024-07-24 167.08 167.42 166.32 166.32 0.0M
2024-07-23 167.20 168.08 165.50 167.05 0.0M
2024-07-22 166.05 168.07 166.05 166.57 0.0M
2024-07-19 164.44 164.44 163.58 163.69 0.0M
2024-07-18 165.79 165.89 164.10 164.10 0.0M
2024-07-17 165.90 165.90 164.25 164.73 0.0M
2024-07-16 167.80 168.60 166.22 168.24 0.0M
2024-07-15 167.42 167.52 167.00 167.52 0.0M
2024-07-12 166.16 168.74 166.16 168.48 0.0M
2024-07-11 165.29 165.81 162.74 164.23 0.0M
2024-07-10 166.85 168.79 166.60 168.79 0.0M
2024-07-09 166.84 167.91 166.54 167.91 0.0M
2024-07-08 167.10 167.59 166.34 166.79 0.0M
2024-07-05 167.09 167.09 165.53 165.94 0.0M
2024-07-03 166.58 167.44 165.45 166.29 0.0M
2024-07-02 163.85 166.26 163.04 166.00 0.0M
2024-07-01 165.95 165.95 164.12 165.30 0.0M
2024-06-28 166.74 166.74 165.47 165.80 0.0M
2024-06-27 165.77 166.80 165.77 166.80 0.0M
2024-06-26 163.25 164.96 163.25 163.26 0.0M
2024-06-25 164.03 165.41 162.80 165.22 0.0M
2024-06-24 165.62 165.99 164.13 165.26 0.0M
2024-06-21 166.43 166.43 162.27 164.20 0.0M
2024-06-20 165.39 166.27 162.58 165.55 0.0M
2024-06-18 165.98 167.36 165.19 165.54 0.0M
2024-06-17 163.10 164.67 162.41 164.67 0.0M
2024-06-14 164.43 164.57 162.02 162.71 0.0M
2024-06-13 163.67 164.56 163.50 163.50 0.0M
2024-06-12 163.40 164.81 162.69 163.04 0.0M
2024-06-11 159.51 161.38 158.09 160.14 0.0M
2024-06-10 160.63 161.11 158.95 161.11 0.0M
2024-06-07 163.71 163.71 161.68 161.90 0.0M
2024-06-06 163.42 164.26 163.01 164.13 0.0M
2024-06-05 162.94 163.43 162.25 163.15 0.0M
2024-06-04 159.27 160.28 158.66 160.28 0.0M
2024-06-03 159.98 160.14 157.47 157.47 0.0M
2024-05-31 158.47 160.15 157.00 160.15 0.0M
2024-05-30 158.52 159.59 157.97 159.47 0.0M
2024-05-29 159.18 161.13 159.18 159.84 0.0M
2024-05-28 164.06 164.06 161.46 162.09 0.0M
2024-05-24 163.90 164.60 163.00 163.72 0.0M
2024-05-23 162.20 162.57 160.40 160.41 0.0M
2024-05-22 159.88 160.66 159.58 159.58 0.0M
2024-05-21 160.37 160.37 159.36 160.00 0.0M
2024-05-20 158.61 160.13 158.16 160.13 0.0M
2024-05-17 158.81 159.50 158.77 158.77 0.0M
2024-05-16 157.71 159.70 157.71 159.12 0.0M
2024-05-15 157.66 158.57 157.66 158.57 0.0M
2024-05-14 155.65 157.55 155.65 157.40 0.0M
2024-05-13 158.00 158.00 156.75 157.70 0.0M
2024-05-10 157.97 159.00 156.86 158.06 0.0M
2024-05-09 159.82 160.29 159.65 160.25 0.0M
2024-05-08 159.05 159.32 157.54 159.28 0.0M
2024-05-07 157.02 157.61 156.40 157.20 0.0M
2024-05-06 155.92 155.92 154.50 155.05 0.0M
2024-05-03 154.75 154.80 152.93 154.40 0.0M
2024-05-02 149.78 151.00 149.26 151.00 0.0M
2024-05-01 146.00 153.90 146.00 150.91 0.0M
2024-04-30 150.94 150.94 149.00 150.19 0.0M
2024-04-29 152.22 152.22 150.97 151.31 0.0M
2024-04-26 152.33 153.77 149.88 153.00 0.0M
2024-04-25 148.04 150.51 148.04 150.51 0.0M
2024-04-24 152.04 152.04 150.02 150.04 0.0M
2024-04-23 151.70 153.04 151.70 152.69 0.0M
2024-04-22 150.62 150.87 149.28 150.39 0.0M
2024-04-19 150.16 150.16 149.27 149.49 0.0M
2024-04-18 150.28 150.99 149.82 150.05 0.0M
2024-04-17 152.19 152.21 149.31 150.98 0.0M
2024-04-16 150.70 150.81 149.62 150.45 0.0M
2024-04-15 152.29 152.34 150.28 150.76 0.0M
2024-04-12 150.18 150.18 149.35 149.37 0.0M
2024-04-11 151.18 151.18 149.56 151.17 0.0M
2024-04-10 149.98 150.56 149.51 149.91 0.0M
2024-04-09 152.66 152.66 151.53 151.92 0.0M
2024-04-08 151.74 152.44 151.74 152.12 0.0M
2024-04-05 151.05 153.33 151.05 151.59 0.0M
2024-04-04 151.37 151.37 149.51 149.68 0.0M
2024-04-03 151.08 152.39 150.93 151.05 0.0M
2024-04-02 152.95 152.95 151.70 152.47 0.0M
2024-04-01 159.33 159.48 156.00 156.44 0.0M
2024-03-28 156.80 157.38 156.53 156.92 0.0M
2024-03-27 158.48 158.55 156.49 157.06 0.0M
2024-03-26 156.72 157.40 156.07 156.07 0.0M
2024-03-25 158.07 158.07 156.50 156.67 0.0M
2024-03-22 157.99 158.81 157.63 157.75 0.0M
2024-03-21 158.08 159.21 157.50 159.10 0.0M
2024-03-20 159.30 160.72 158.45 160.72 0.0M
2024-03-19 157.47 158.21 157.26 157.64 0.0M
2024-03-18 158.17 158.17 156.93 157.35 0.0M
2024-03-15 158.21 159.14 157.11 158.02 0.0M
2024-03-14 157.06 157.19 156.17 156.17 0.0M
2024-03-13 158.05 158.66 157.23 157.23 0.0M
2024-03-12 156.69 158.56 156.69 158.19 0.0M
2024-03-11 158.24 158.24 156.40 156.41 0.0M
2024-03-08 159.69 159.74 158.61 159.36 0.0M
2024-03-07 157.00 159.98 157.00 159.98 0.0M
2024-03-06 156.30 157.54 156.30 157.20 0.0M
2024-03-05 159.07 159.07 157.50 157.50 0.0M
2024-03-04 157.82 158.61 157.05 158.59 0.0M
2024-03-01 156.87 157.89 156.30 157.87 0.0M
2024-02-29 157.29 158.36 157.29 157.85 0.0M
2024-02-28 158.80 158.80 157.73 158.44 0.0M
2024-02-27 157.92 158.38 157.74 158.20 0.0M
2024-02-26 160.70 160.70 159.20 160.10 0.0M
2024-02-23 160.44 160.78 159.92 160.62 0.0M
2024-02-22 158.60 159.61 158.21 158.78 0.0M
2024-02-21 157.24 157.24 156.71 157.22 0.0M
2024-02-20 158.78 159.33 158.43 159.02 0.0M
2024-02-16 153.34 155.51 152.82 154.99 0.0M
2024-02-15 152.84 152.97 152.20 152.97 0.0M
2024-02-14 151.30 153.25 151.30 153.25 0.0M
2024-02-13 149.20 150.95 149.20 149.92 0.0M
2024-02-12 152.26 153.71 152.26 153.45 0.1M
2024-02-09 152.04 153.78 152.04 153.47 0.1M
2024-02-08 150.18 151.02 149.25 150.66 0.0M
2024-02-07 149.11 150.37 148.84 149.43 0.0M
2024-02-06 149.30 149.78 148.38 149.45 0.1M
2024-02-05 149.08 149.61 147.63 149.61 0.0M
2024-02-02 148.91 149.92 148.91 149.92 0.0M
2024-02-01 147.36 149.93 147.36 149.88 0.1M
2024-01-31 150.65 150.65 146.85 147.49 0.1M
2024-01-30 151.33 151.33 149.89 149.95 0.1M
2024-01-29 150.01 150.01 149.11 149.82 0.0M
2024-01-26 150.35 150.35 149.70 150.14 0.0M
2024-01-25 151.58 152.00 150.19 150.81 0.0M
2024-01-24 151.75 152.21 151.31 151.36 0.0M
2024-01-23 147.71 149.06 147.71 148.91 0.0M
2024-01-22 151.32 151.32 150.24 150.37 0.0M
2024-01-19 149.02 149.97 149.02 149.50 0.0M
2024-01-18 147.81 148.35 147.45 147.79 0.0M
2024-01-17 147.63 147.96 146.62 147.96 0.0M
2024-01-16 147.72 148.03 147.11 147.42 0.0M
2024-01-12 147.22 147.49 146.57 147.28 0.1M
2024-01-11 144.37 145.02 144.28 145.02 0.0M
2024-01-10 141.99 143.40 141.99 142.72 0.0M
2024-01-09 140.93 141.76 140.75 141.12 0.1M
2024-01-08 141.47 142.25 141.19 141.70 0.1M
2024-01-05 138.92 139.99 138.89 139.52 0.0M
2024-01-04 139.99 141.08 139.85 139.95 0.0M
2024-01-03 139.30 139.83 138.05 139.83 0.0M
2024-01-02 139.49 140.10 138.96 140.10 0.0M